Get the Stockscreener App
10.62
1.30%
-0.14
Pre-market:
11.49
0.87
+8.19%
Roivant Sciences Ltd Stock (ROIV) Price History
The historical daily chart and data for Roivant Sciences Ltd stock (ROIV), show that the latest closing stock price as of May 28, 2025, is $10.62.
- Roivant Sciences Ltd all-time high stock price is $16.76, occurred on December 20, 2021.
- The lowest Roivant Sciences Ltd stock price recorded was $2.52 on May 12, 2022. Since then, Roivant Sciences Ltd's stock price has risen over 321.43% to $10.62 now.
- The 52-week high stock price for ROIV is $13.05, representing a 22.93% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for ROIV is $8.73, indicating a -17.80% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Roivant Sciences Ltd (ROIV) stock in the beginning of 2024 was $9.94. The stock closed the year at $7.99, a loss of over -19.62% for the year.
The table below shows more information about ROIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $10.87 | $10.61 | $0.255 | 6,304,902.0 | -1.30% |
| May 27, 2025 | $11.02 | $10.74 | $0.275 | 3,905,965.0 | -1.01% |
| May 23, 2025 | $10.90 | $10.79 | $0.12 | 2,441,270.0 | -0.64% |
| May 22, 2025 | $10.98 | $10.84 | $0.145 | 2,965,894.0 | +0.27% |
| May 21, 2025 | $11.06 | $10.84 | $0.225 | 3,277,536.0 | -1.18% |
| May 20, 2025 | $11.05 | $10.70 | $0.355 | 4,632,237.0 | +1.85% |
| May 19, 2025 | $10.88 | $10.58 | $0.30 | 3,576,583.0 | +0.46% |
| May 16, 2025 | $10.87 | $10.65 | $0.215 | 3,709,915.0 | +0.28% |
| May 15, 2025 | $10.78 | $10.58 | $0.195 | 3,776,534.0 | +0.84% |
| May 14, 2025 | $10.89 | $10.61 | $0.285 | 4,277,983.0 | -0.84% |
| May 13, 2025 | $11.04 | $10.71 | $0.33 | 4,471,137.0 | -2.09% |
| May 12, 2025 | $11.06 | $10.58 | $0.48 | 4,854,616.0 | +3.29% |
| May 09, 2025 | $11.17 | $10.62 | $0.55 | 6,735,489.0 | -3.54% |
| May 08, 2025 | $11.25 | $10.90 | $0.35 | 5,803,560.0 | -1.25% |
| May 07, 2025 | $11.27 | $11.09 | $0.18 | 4,213,590.0 | +0.99% |
| May 06, 2025 | $11.54 | $11.02 | $0.52 | 7,430,305.0 | -4.41% |
| May 05, 2025 | $11.65 | $11.36 | $0.29 | 4,933,036.0 | +0.78% |
| May 02, 2025 | $11.73 | $11.46 | $0.275 | 8,766,456.0 | -0.86% |
| May 01, 2025 | $11.77 | $11.50 | $0.27 | 10,223,552.0 | -0.34% |
| Apr 30, 2025 | $11.69 | $11.23 | $0.45 | 6,880,587.0 | +2.92% |
| Apr 29, 2025 | $11.40 | $11.09 | $0.31 | 5,275,340.0 | +0.89% |
Roivant Sciences Ltd Stock (ROIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roivant Sciences Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roivant Sciences Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roivant Sciences Ltd Stock (ROIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.77 | $10.58 | $1.19 | 102,605,462.0 | -8.61% |
| Apr, 2025 | $11.69 | $8.73 | $2.96 | 159,943,397.0 | +15.16% |
| Mar, 2025 | $11.41 | $9.92 | $1.49 | 141,011,291.0 | -6.05% |
| Feb, 2025 | $11.51 | $10.32 | $1.19 | 81,786,481.0 | -3.50% |
| Jan, 2025 | $12.20 | $10.42 | $1.78 | 80,535,510.0 | -5.92% |
Roivant Sciences Ltd Stock (ROIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.74 | $11.37 | $1.37 | 92,333,391.0 | -10.07% |
| Nov, 2024 | $12.94 | $11.04 | $1.89 | 102,896,325.0 | +10.04% |
| Oct, 2024 | $12.08 | $11.14 | $0.94 | 89,283,754.0 | +0.09% |
| Sep, 2024 | $13.05 | $11.36 | $1.70 | 200,992,919.0 | -5.64% |
| Aug, 2024 | $12.29 | $10.00 | $2.29 | 89,322,296.0 | +12.72% |
| Jul, 2024 | $11.72 | $10.33 | $1.39 | 97,919,406.0 | +2.65% |
| Jun, 2024 | $11.02 | $10.25 | $0.77 | 103,969,423.0 | +2.03% |
| May, 2024 | $11.65 | $10.20 | $1.46 | 98,883,797.0 | -4.95% |
| Apr, 2024 | $11.80 | $10.15 | $1.65 | 140,528,682.0 | +3.42% |
| Mar, 2024 | $12.00 | $9.76 | $2.24 | 188,400,165.0 | -7.87% |
| Feb, 2024 | $11.89 | $9.69 | $2.20 | 96,040,609.0 | +14.40% |
| Jan, 2024 | $11.71 | $9.99 | $1.72 | 119,100,962.0 | -10.95% |
Roivant Sciences Ltd Stock (ROIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.78 | $9.34 | $2.44 | 108,649,630.0 | +17.47% |
| Nov, 2023 | $9.84 | $8.46 | $1.37 | 107,069,592.0 | +10.65% |
| Oct, 2023 | $11.65 | $8.24 | $3.41 | 174,399,767.0 | -26.03% |
| Sep, 2023 | $13.24 | $9.87 | $3.37 | 143,459,055.0 | +0.95% |
| Aug, 2023 | $12.00 | $10.24 | $1.76 | 75,182,473.0 | -3.42% |
| Jul, 2023 | $12.01 | $9.69 | $2.32 | 108,822,728.0 | +18.85% |
| Jun, 2023 | $10.83 | $8.41 | $2.42 | 129,495,936.0 | +10.89% |
| May, 2023 | $9.85 | $8.06 | $1.79 | 58,921,884.0 | +6.32% |
| Apr, 2023 | $8.99 | $6.97 | $2.02 | 55,631,902.0 | +15.85% |
| Mar, 2023 | $8.94 | $6.58 | $2.35 | 78,360,471.0 | -8.78% |
| Feb, 2023 | $8.96 | $7.47 | $1.50 | 49,720,272.0 | -2.53% |
| Jan, 2023 | $10.00 | $6.65 | $3.35 | 52,952,017.0 | +3.88% |
8.70%
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):