Roivant Sciences Ltd. ROIV
39.53 USD -0.46 (-1.15%)
Regular-session close
39.53 0.00 0.00%
After hours · Nov 13, 4:52 PM ET
39.16 Day range 39.82
20.10 52-week range 41.85
- YTD
- +82.17%
- 1 year
- +92.27%
ROIV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.82 | 39.82 | 39.16 | 39.53 | -0.46 | -1.15% | 7,045,751 |
| Nov 12, 2026 | 41.39 | 41.50 | 39.92 | 39.99 | -1.86 | -4.44% | 8,744,000 |
| Nov 11, 2026 | 41.47 | 42.24 | 40.86 | 41.85 | +0.66 | +1.60% | 7,981,100 |
| Nov 10, 2026 | 40.60 | 41.37 | 39.88 | 41.19 | +0.52 | +1.28% | 10,589,900 |
| Nov 9, 2026 | 39.47 | 41.43 | 39.22 | 40.67 | +1.79 | +4.60% | 12,243,300 |
| Nov 6, 2026 | 36.86 | 39.08 | 36.62 | 38.88 | +2.26 | +6.17% | 12,265,100 |
| Nov 5, 2026 | 38.23 | 38.27 | 36.44 | 36.62 | -1.61 | -4.21% | 10,177,000 |
| Nov 4, 2026 | 36.62 | 38.52 | 35.71 | 38.23 | +2.19 | +6.08% | 11,665,300 |
| Nov 3, 2026 | 35.89 | 36.78 | 35.56 | 36.04 | +0.15 | +0.42% | 6,686,600 |
| Nov 2, 2026 | 36.95 | 37.29 | 35.81 | 35.89 | -1.02 | -2.76% | 5,699,500 |
| Oct 30, 2026 | 37.11 | 37.94 | 36.78 | 36.91 | -0.61 | -1.63% | 4,574,500 |
| Oct 29, 2026 | 37.44 | 37.97 | 37.29 | 37.52 | +0.41 | +1.10% | 3,728,800 |
| Oct 28, 2026 | 36.43 | 37.13 | 36.13 | 37.11 | +0.57 | +1.56% | 5,773,200 |
| Oct 27, 2026 | 35.94 | 36.83 | 35.80 | 36.54 | +0.49 | +1.36% | 6,567,900 |
| Oct 26, 2026 | 36.66 | 36.91 | 35.66 | 36.05 | -0.44 | -1.21% | 9,868,500 |
| Oct 23, 2026 | 37.18 | 37.42 | 36.36 | 36.49 | -0.96 | -2.56% | 8,225,400 |
| Oct 22, 2026 | 36.68 | 38.49 | 36.68 | 37.45 | +0.65 | +1.77% | 13,451,200 |
| Oct 21, 2026 | 38.15 | 38.49 | 35.99 | 36.80 | +1.88 | +5.38% | 16,839,600 |
| Oct 20, 2026 | 35.00 | 35.51 | 34.38 | 34.92 | +0.22 | +0.63% | 3,670,500 |
| Oct 19, 2026 | 33.78 | 35.14 | 33.60 | 34.70 | +1.17 | +3.49% | 6,334,300 |
| Oct 16, 2026 | 34.12 | 34.12 | 33.23 | 33.53 | -0.51 | -1.50% | 4,923,400 |
| Oct 15, 2026 | 33.82 | 34.35 | 33.70 | 34.04 | +0.42 | +1.25% | 4,565,900 |
| Oct 14, 2026 | 33.14 | 34.09 | 33.00 | 33.62 | +0.27 | +0.81% | 4,293,700 |
| Oct 13, 2026 | 34.44 | 34.92 | 33.26 | 33.35 | -1.24 | -3.58% | 6,322,200 |
| Oct 12, 2026 | 34.92 | 35.41 | 34.55 | 34.59 | -0.85 | -2.40% | 4,732,100 |
| Oct 9, 2026 | 34.24 | 35.59 | 34.15 | 35.44 | +1.23 | +3.60% | 5,533,200 |
| Oct 8, 2026 | 34.28 | 34.56 | 33.32 | 34.21 | -0.54 | -1.55% | 6,403,900 |
| Oct 7, 2026 | 35.22 | 35.49 | 34.63 | 34.75 | -0.78 | -2.20% | 5,738,800 |
| Oct 6, 2026 | 35.86 | 36.34 | 34.75 | 35.53 | -0.25 | -0.70% | 5,737,700 |
| Oct 5, 2026 | 35.98 | 36.33 | 35.24 | 35.78 | +0.06 | +0.17% | 6,200,500 |
| Oct 2, 2026 | 35.61 | 36.00 | 35.19 | 35.72 | +0.22 | +0.62% | 4,365,800 |
| Oct 1, 2026 | 36.35 | 36.79 | 35.44 | 35.50 | -1.07 | -2.93% | 3,272,000 |
| Sep 30, 2026 | 36.77 | 36.96 | 36.23 | 36.57 | +0.07 | +0.19% | 5,282,400 |
| Sep 29, 2026 | 37.03 | 37.35 | 35.75 | 36.50 | -0.48 | -1.30% | 6,587,600 |
| Sep 28, 2026 | 35.65 | 37.24 | 35.28 | 36.98 | +1.18 | +3.30% | 6,970,800 |
| Sep 25, 2026 | 35.98 | 36.19 | 35.51 | 35.80 | -0.33 | -0.91% | 6,764,400 |
| Sep 24, 2026 | 36.64 | 36.75 | 35.90 | 36.13 | -0.69 | -1.87% | 5,659,500 |
| Sep 23, 2026 | 38.00 | 38.47 | 36.78 | 36.82 | -1.40 | -3.66% | 9,272,900 |
| Sep 22, 2026 | 38.73 | 39.17 | 38.11 | 38.22 | -0.77 | -1.97% | 6,752,500 |
| Sep 21, 2026 | 39.02 | 39.90 | 38.72 | 38.99 | -0.78 | -1.96% | 5,620,100 |
| Sep 18, 2026 | 40.11 | 40.71 | 39.72 | 39.77 | -0.21 | -0.53% | 32,196,300 |
| Sep 17, 2026 | 40.44 | 40.97 | 39.50 | 39.98 | +0.41 | +1.04% | 7,604,000 |
| Sep 16, 2026 | 39.77 | 40.44 | 39.17 | 39.57 | +0.07 | +0.18% | 6,181,200 |
| Sep 15, 2026 | 41.14 | 41.14 | 39.22 | 39.50 | -1.52 | -3.71% | 8,104,600 |
| Sep 14, 2026 | 40.64 | 41.60 | 40.44 | 41.02 | +0.20 | +0.49% | 7,592,500 |
| Sep 11, 2026 | 41.22 | 41.83 | 40.51 | 40.82 | -0.12 | -0.29% | 5,963,900 |
| Sep 10, 2026 | 41.26 | 41.40 | 40.22 | 40.94 | -0.87 | -2.08% | 6,534,000 |
| Sep 9, 2026 | 41.39 | 42.28 | 41.08 | 41.81 | +0.33 | +0.80% | 11,147,100 |
| Sep 8, 2026 | 39.98 | 42.50 | 38.41 | 41.48 | +6.55 | +18.75% | 24,662,900 |
| Sep 4, 2026 | 34.20 | 35.15 | 33.88 | 34.93 | +0.52 | +1.51% | 5,237,900 |
| Sep 3, 2026 | 34.35 | 34.43 | 33.67 | 34.41 | +0.23 | +0.67% | 6,859,200 |
| Sep 2, 2026 | 34.64 | 35.04 | 33.43 | 34.18 | -0.34 | -0.98% | 6,196,100 |
| Sep 1, 2026 | 34.64 | 34.95 | 34.26 | 34.52 | -0.12 | -0.35% | 6,905,900 |
| Aug 31, 2026 | 34.83 | 35.34 | 34.01 | 34.64 | -0.07 | -0.20% | 39,466,600 |
| Aug 28, 2026 | 37.01 | 37.13 | 34.69 | 34.71 | -2.87 | -7.64% | 8,765,000 |
| Aug 27, 2026 | 36.85 | 37.81 | 36.50 | 37.58 | +0.83 | +2.26% | 4,920,800 |
| Aug 26, 2026 | 36.92 | 36.93 | 36.32 | 36.75 | +0.28 | +0.77% | 5,260,300 |
| Aug 25, 2026 | 36.82 | 37.29 | 36.31 | 36.47 | +0.11 | +0.30% | 4,481,400 |
| Aug 24, 2026 | 36.22 | 36.57 | 35.71 | 36.36 | +0.06 | +0.17% | 5,117,100 |
| Aug 21, 2026 | 37.03 | 37.18 | 36.22 | 36.30 | -0.54 | -1.47% | 6,185,500 |
| Aug 20, 2026 | 36.91 | 37.55 | 36.68 | 36.84 | -0.56 | -1.50% | 3,127,800 |
| Aug 19, 2026 | 37.83 | 37.97 | 36.75 | 37.40 | +0.03 | +0.08% | 5,814,700 |
| Aug 18, 2026 | 35.91 | 37.46 | 35.86 | 37.37 | +1.13 | +3.12% | 6,411,100 |
| Aug 17, 2026 | 36.22 | 37.19 | 35.65 | 36.24 | +0.04 | +0.11% | 7,729,900 |
| Aug 14, 2026 | 36.13 | 36.49 | 35.87 | 36.20 | -0.08 | -0.22% | 4,527,200 |
65 days, newest first. Daily bars as drawn on the ROIV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.