NASDAQ : ROIV
Roivant Sciences Ltd. — Price history
Healthcare · Biotechnology · United Kingdom
Last price 36.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roivant Sciences Ltd. (ROIV) closed at 35.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 36.95 | 37.29 | 35.81 | 35.89 | 5,715,257 | -2.76% |
| 2026-10-30 | 37.11 | 37.937 | 36.78 | 36.91 | 4,574,509 | -1.63% |
| 2026-10-29 | 37.44 | 37.97 | 37.29 | 37.52 | 3,728,826 | +1.10% |
| 2026-10-28 | 36.43 | 37.13 | 36.13 | 37.11 | 5,773,669 | +1.56% |
| 2026-10-27 | 35.94 | 36.83 | 35.8 | 36.54 | 6,567,958 | +1.36% |
| 2026-10-26 | 36.66 | 36.91 | 35.66 | 36.05 | 9,868,965 | -1.21% |
| 2026-10-23 | 37.18 | 37.42 | 36.36 | 36.49 | 8,225,576 | -2.56% |
| 2026-10-22 | 36.68 | 38.49 | 36.68 | 37.45 | 13,451,194 | +1.77% |
| 2026-10-21 | 38.15 | 38.49 | 35.99 | 36.8 | 16,840,407 | +5.38% |
| 2026-10-20 | 35 | 35.515 | 34.38 | 34.92 | 3,670,739 | +0.63% |
| 2026-10-19 | 33.78 | 35.14 | 33.6 | 34.7 | 6,334,280 | +3.49% |
| 2026-10-16 | 34.12 | 34.12 | 33.23 | 33.53 | 4,923,609 | -1.50% |
| 2026-10-15 | 33.82 | 34.355 | 33.7 | 34.04 | 4,565,910 | +1.25% |
| 2026-10-14 | 33.14 | 34.09 | 33 | 33.62 | 4,293,777 | +0.81% |
| 2026-10-13 | 34.44 | 34.915 | 33.26 | 33.35 | 6,322,225 | -3.58% |
| 2026-10-12 | 34.92 | 35.41 | 34.55 | 34.59 | 4,734,664 | -2.40% |
| 2026-10-09 | 34.24 | 35.59 | 34.15 | 35.44 | 5,533,163 | +3.60% |
| 2026-10-08 | 34.275 | 34.56 | 33.32 | 34.21 | 6,403,946 | -1.55% |
| 2026-10-07 | 35.22 | 35.485 | 34.63 | 34.75 | 5,740,295 | -2.20% |
| 2026-10-06 | 35.86 | 36.34 | 34.75 | 35.53 | 5,739,959 | -0.70% |
| 2026-10-05 | 35.98 | 36.325 | 35.245 | 35.78 | 6,201,635 | +0.17% |
| 2026-10-02 | 35.61 | 36 | 35.19 | 35.72 | 4,365,824 | +0.62% |
| 2026-10-01 | 36.35 | 36.79 | 35.435 | 35.5 | 3,271,968 | -2.93% |
| 2026-09-30 | 36.77 | 36.955 | 36.23 | 36.57 | 5,282,356 | +0.19% |
| 2026-09-29 | 37.03 | 37.345 | 35.75 | 36.5 | 6,587,918 | -1.30% |
| 2026-09-28 | 35.65 | 37.245 | 35.28 | 36.98 | 6,972,000 | +3.30% |
| 2026-09-25 | 35.98 | 36.19 | 35.515 | 35.8 | 6,764,455 | -0.91% |
| 2026-09-24 | 36.64 | 36.75 | 35.905 | 36.13 | 5,659,882 | -1.87% |
| 2026-09-23 | 38 | 38.47 | 36.78 | 36.82 | 9,272,934 | -3.66% |
| 2026-09-22 | 38.73 | 39.17 | 38.11 | 38.22 | 6,752,768 | -1.97% |
| 2026-09-21 | 39.02 | 39.9 | 38.72 | 38.99 | 5,620,750 | -1.96% |
| 2026-09-18 | 40.11 | 40.71 | 39.715 | 39.77 | 32,200,465 | -0.53% |
| 2026-09-17 | 40.445 | 40.97 | 39.5 | 39.98 | 7,603,981 | +1.04% |
| 2026-09-16 | 39.77 | 40.445 | 39.165 | 39.57 | 6,181,218 | +0.18% |
| 2026-09-15 | 41.14 | 41.14 | 39.215 | 39.5 | 8,104,986 | -3.71% |
| 2026-09-14 | 40.64 | 41.6 | 40.44 | 41.02 | 7,592,536 | +0.49% |
| 2026-09-11 | 41.22 | 41.83 | 40.51 | 40.82 | 5,963,910 | -0.29% |
| 2026-09-10 | 41.265 | 41.405 | 40.215 | 40.94 | 6,538,161 | -2.08% |
| 2026-09-09 | 41.39 | 42.275 | 41.081 | 41.81 | 11,147,821 | +0.80% |
| 2026-09-08 | 39.98 | 42.5 | 38.41 | 41.48 | 24,667,437 | +18.75% |
| 2026-09-04 | 34.2 | 35.145 | 33.88 | 34.93 | 5,240,613 | +1.51% |
| 2026-09-03 | 34.35 | 34.43 | 33.67 | 34.41 | 6,859,196 | +0.67% |
| 2026-09-02 | 34.64 | 35.037 | 33.43 | 34.18 | 6,196,078 | -0.98% |
| 2026-09-01 | 34.64 | 34.95 | 34.26 | 34.52 | 6,906,003 | -0.35% |
| 2026-08-31 | 34.83 | 35.34 | 34.015 | 34.64 | 39,466,730 | -0.20% |
| 2026-08-28 | 37.01 | 37.13 | 34.685 | 34.71 | 8,764,987 | -7.64% |
| 2026-08-27 | 36.845 | 37.81 | 36.5 | 37.58 | 4,924,468 | +2.26% |
| 2026-08-26 | 36.925 | 36.93 | 36.32 | 36.75 | 5,260,430 | +0.77% |
| 2026-08-25 | 36.82 | 37.29 | 36.31 | 36.47 | 4,481,403 | +0.30% |
| 2026-08-24 | 36.22 | 36.569 | 35.705 | 36.36 | 5,117,294 | +0.17% |
| 2026-08-21 | 37.03 | 37.18 | 36.225 | 36.3 | 6,185,572 | -1.47% |
| 2026-08-20 | 36.91 | 37.55 | 36.68 | 36.84 | 3,127,813 | -1.50% |
| 2026-08-19 | 37.83 | 37.97 | 36.75 | 37.4 | 5,814,896 | +0.08% |
| 2026-08-18 | 35.91 | 37.46 | 35.86 | 37.37 | 6,411,100 | +3.12% |
| 2026-08-17 | 36.22 | 37.19 | 35.65 | 36.24 | 7,729,921 | +0.11% |
| 2026-08-14 | 36.135 | 36.49 | 35.87 | 36.2 | 4,527,334 | -0.22% |
| 2026-08-13 | 36.7 | 36.7 | 35.78 | 36.28 | 6,028,110 | +0.33% |
| 2026-08-12 | 35.22 | 36.5 | 35.22 | 36.16 | 4,993,055 | +2.58% |
| 2026-08-11 | 36 | 36 | 34.56 | 35.25 | 5,841,828 | -1.48% |
| 2026-08-10 | 36.05 | 36.78 | 35.68 | 35.78 | 7,941,280 | -1.54% |
| 2026-08-07 | 35.88 | 36.44 | 35.62 | 36.34 | 6,743,446 | +3.47% |
| 2026-08-06 | 33.11 | 35.37 | 33.11 | 35.12 | 8,248,362 | +1.50% |
| 2026-08-05 | 34.89 | 35.56 | 34.35 | 34.6 | 5,856,653 | +0.03% |
| 2026-08-04 | 33.74 | 34.7 | 33.45 | 34.59 | 5,880,091 | +3.81% |
| 2026-08-03 | 33.225 | 33.43 | 32.47 | 33.32 | 5,986,826 | -1.74% |
| 2026-07-31 | 34.275 | 34.5 | 33.54 | 33.91 | 5,397,098 | -1.77% |
| 2026-07-30 | 33.39 | 34.54 | 33.01 | 34.52 | 4,555,415 | +5.02% |
| 2026-07-29 | 33.85 | 34.3 | 32.83 | 32.87 | 4,824,044 | -2.87% |
| 2026-07-28 | 34.62 | 34.83 | 33.5 | 33.84 | 4,400,255 | -2.53% |
| 2026-07-27 | 35.13 | 35.58 | 34.59 | 34.72 | 4,272,714 | -0.83% |
| 2026-07-24 | 35.23 | 35.59 | 34.795 | 35.01 | 4,043,263 | -0.26% |
| 2026-07-23 | 34.46 | 35.695 | 34.14 | 35.1 | 4,246,756 | +0.54% |
| 2026-07-22 | 34.65 | 35.13 | 34.55 | 34.91 | 3,399,669 | -0.14% |
| 2026-07-21 | 34.14 | 35.24 | 34.02 | 34.96 | 4,726,852 | +2.67% |
| 2026-07-20 | 34.735 | 35.09 | 33.96 | 34.05 | 6,014,371 | -1.33% |
| 2026-07-17 | 33.75 | 34.835 | 33.558 | 34.51 | 3,834,609 | +1.71% |
| 2026-07-16 | 34.54 | 34.735 | 33.68 | 33.93 | 3,990,398 | -2.75% |
| 2026-07-15 | 34.59 | 35.07 | 34.34 | 34.89 | 2,555,834 | -0.06% |
| 2026-07-14 | 34.51 | 35.13 | 34.29 | 34.91 | 4,052,843 | +1.16% |
| 2026-07-13 | 35.34 | 35.62 | 34.375 | 34.51 | 4,774,574 | -4.06% |
| 2026-07-10 | 36.81 | 37 | 35.27 | 35.97 | 6,237,591 | -2.28% |
| 2026-07-09 | 36.09 | 36.905 | 36.09 | 36.81 | 5,397,859 | +2.00% |
| 2026-07-08 | 36.15 | 36.625 | 35.41 | 36.09 | 4,267,939 | -0.61% |
| 2026-07-07 | 35.61 | 36.49 | 35.07 | 36.31 | 6,066,056 | +2.60% |
| 2026-07-06 | 35.01 | 35.72 | 34.83 | 35.39 | 5,977,294 | +0.74% |
| 2026-07-02 | 35.35 | 35.45 | 34.575 | 35.13 | 5,080,094 | +0.29% |
| 2026-07-01 | 35.75 | 35.84 | 34.58 | 35.03 | 4,370,939 | -1.02% |
| 2026-06-30 | 34.775 | 35.9 | 34.765 | 35.39 | 6,160,212 | +1.90% |
| 2026-06-29 | 33.85 | 34.83 | 33.61 | 34.73 | 6,384,961 | +1.94% |
| 2026-06-26 | 34.055 | 34.45 | 33.72 | 34.07 | 12,406,498 | +0.15% |
| 2026-06-25 | 34 | 34.68 | 33.87 | 34.02 | 9,801,187 | +0.03% |
| 2026-06-24 | 32.25 | 34.505 | 32 | 34.01 | 10,304,856 | +5.59% |
| 2026-06-23 | 31.05 | 32.8 | 30.7 | 32.21 | 7,365,169 | +3.07% |
| 2026-06-22 | 31.64 | 31.99 | 31.145 | 31.25 | 6,878,141 | -0.57% |
| 2026-06-18 | 31.74 | 32.11 | 30.57 | 31.43 | 8,263,244 | +0.74% |
| 2026-06-17 | 30.54 | 31.52 | 30.5 | 31.2 | 7,849,171 | +2.60% |
| 2026-06-16 | 30.03 | 30.57 | 29.58 | 30.41 | 3,886,428 | +1.27% |
| 2026-06-15 | 30.17 | 30.365 | 29.785 | 30.03 | 3,993,067 | -0.03% |
| 2026-06-12 | 30 | 30.615 | 29.87 | 30.04 | 5,306,033 | +1.04% |
| 2026-06-11 | 28.64 | 29.76 | 28.51 | 29.73 | 4,507,298 | +4.65% |
| 2026-06-10 | 28.86 | 29.386 | 28.315 | 28.41 | 4,268,530 | -2.20% |
| 2026-06-09 | 28.92 | 29.31 | 28.31 | 29.05 | 3,487,674 | +1.97% |
| 2026-06-08 | 28.515 | 28.98 | 28.285 | 28.49 | 6,072,670 | -0.31% |
| 2026-06-05 | 29.51 | 29.64 | 28.56 | 28.58 | 4,643,388 | -3.22% |
| 2026-06-04 | 28.87 | 29.64 | 28.71 | 29.53 | 4,244,391 | +2.89% |
| 2026-06-03 | 28.29 | 28.8 | 28.18 | 28.7 | 3,612,768 | +1.59% |
| 2026-06-02 | 28.71 | 28.87 | 27.925 | 28.25 | 5,069,631 | -2.89% |
| 2026-06-01 | 29.16 | 29.59 | 29.065 | 29.09 | 4,115,186 | -3.00% |
| 2026-05-29 | 30.3 | 30.42 | 29.65 | 29.99 | 7,734,983 | +0.37% |
| 2026-05-28 | 29.53 | 30.01 | 29.162 | 29.88 | 6,292,624 | +1.01% |
| 2026-05-27 | 29.47 | 29.615 | 29.03 | 29.58 | 6,699,429 | -0.29% |
| 2026-05-26 | 29.98 | 30.35 | 29.31 | 29.665 | 7,294,255 | -0.98% |
| 2026-05-22 | 30.75 | 30.865 | 29.88 | 29.96 | 5,874,374 | -2.98% |
| 2026-05-21 | 32.13 | 32.71 | 30.78 | 30.88 | 10,111,842 | -4.72% |
| 2026-05-20 | 29.6 | 32.793 | 29.35 | 32.41 | 17,010,029 | +14.89% |
| 2026-05-19 | 28.47 | 28.7 | 27.85 | 28.21 | 4,132,448 | -1.19% |
| 2026-05-18 | 29.3 | 29.435 | 28.175 | 28.55 | 14,718,759 | -2.53% |
| 2026-05-15 | 29.24 | 29.615 | 28.73 | 29.29 | 7,211,633 | -0.71% |
| 2026-05-14 | 29.24 | 29.65 | 28.86 | 29.5 | 2,914,285 | +0.96% |
| 2026-05-13 | 29.31 | 29.465 | 28.9 | 29.22 | 5,702,925 | -0.58% |