Roivant Sciences Ltd (ROIV) Historical Stock Data
22.23 ↓0.27 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROIV is up 0.23% a day on average. There have been 12 days where Roivant Sciences Ltd closed green and 18 days where ROIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 22.31 | 22.23 | ↓$0.08 (-0.36%) | 22.08 | 22.41 | 4.32M |
| 2025-12-24 | 22.62 | 22.50 | ↓$0.12 (-0.53%) | 22.42 | 22.72 | 3.72M |
| 2025-12-23 | 22.64 | 22.45 | ↓$0.19 (-0.82%) | 22.16 | 22.64 | 7.28M |
| 2025-12-22 | 22.20 | 22.68 | ↑$0.48 (2.16%) | 22.11 | 22.76 | 7.65M |
| 2025-12-19 | 21.83 | 22.41 | ↑$0.58 (2.66%) | 21.73 | 22.58 | 14.91M |
| 2025-12-18 | 22.61 | 21.79 | ↓$0.82 (-3.63%) | 21.68 | 22.74 | 8.17M |
| 2025-12-17 | 23.00 | 22.70 | ↓$0.30 (-1.30%) | 22.68 | 23.47 | 12.37M |
| 2025-12-16 | 21.85 | 22.94 | ↑$1.09 (4.99%) | 21.80 | 23.23 | 15.07M |
| 2025-12-15 | 22.20 | 21.90 | ↓$0.30 (-1.35%) | 21.60 | 22.56 | 13.20M |
| 2025-12-12 | 21.77 | 22.10 | ↑$0.33 (1.52%) | 21.39 | 22.45 | 12.39M |
| 2025-12-11 | 20.25 | 21.34 | ↑$1.09 (5.38%) | 20.25 | 22.05 | 17.66M |
| 2025-12-10 | 20.42 | 20.24 | ↓$0.18 (-0.88%) | 20.14 | 20.56 | 4.84M |
| 2025-12-09 | 20.89 | 20.43 | ↓$0.46 (-2.20%) | 20.39 | 21.18 | 4.45M |
| 2025-12-08 | 21.02 | 20.99 | ↓$0.03 (-0.14%) | 20.97 | 21.48 | 5.83M |
| 2025-12-05 | 21.19 | 20.97 | ↓$0.22 (-1.04%) | 20.84 | 21.33 | 5.10M |
| 2025-12-04 | 20.70 | 21.18 | ↑$0.48 (2.32%) | 20.53 | 21.33 | 6.80M |
| 2025-12-03 | 20.21 | 20.70 | ↑$0.49 (2.42%) | 20.15 | 20.91 | 5.82M |
| 2025-12-02 | 20.27 | 20.10 | ↓$0.17 (-0.84%) | 19.96 | 20.40 | 5.04M |
| 2025-12-01 | 20.68 | 20.22 | ↓$0.46 (-2.22%) | 20.12 | 20.81 | 7.99M |
| 2025-11-28 | 20.84 | 20.81 | ↓$0.03 (-0.14%) | 20.70 | 20.96 | 2.35M |
| 2025-11-26 | 20.92 | 20.87 | ↓$0.05 (-0.24%) | 20.72 | 20.99 | 4.85M |
| 2025-11-25 | 20.36 | 20.86 | ↑$0.50 (2.48%) | 20.30 | 20.90 | 7.68M |
| 2025-11-24 | 20.17 | 20.30 | ↑$0.13 (0.64%) | 20.14 | 20.47 | 6.38M |
| 2025-11-21 | 20.26 | 20.22 | ↓$0.04 (-0.20%) | 19.99 | 20.46 | 4.21M |
| 2025-11-20 | 20.61 | 20.27 | ↓$0.34 (-1.65%) | 20.13 | 20.87 | 8.92M |
| 2025-11-19 | 20.52 | 20.34 | ↓$0.18 (-0.85%) | 20.07 | 20.99 | 6.93M |
| 2025-11-18 | 20.44 | 20.52 | ↑$0.08 (0.39%) | 20.10 | 20.71 | 4.62M |
| 2025-11-17 | 20.28 | 20.56 | ↑$0.28 (1.38%) | 20.08 | 20.72 | 6.30M |
| 2025-11-14 | 20.00 | 20.29 | ↑$0.29 (1.45%) | 19.98 | 21.17 | 8.30M |
| 2025-11-13 | 21.07 | 20.56 | ↓$0.51 (-2.42%) | 20.54 | 21.23 | 8.08M |
Create an account or log in to view more rows.
$ROIV I'll say it again slowwwllyyyy! Better stocks to short by far
$ROIV this is my only green stonk!
I really like this stonk.
$ROIV R-E-L-A-X Green is coming
$ROIV Mindset is key
$ROIV How can this stock move so little? Damn
$ROIV HODL
$ROIV This stock is the golden ticket.
$ROIV Holding
$ROIV News?
$ROIV steady steady n hold