Roivant Sciences Stock Price History
NASDAQ: ROIVHealth CareBiotechnology: Pharmaceutical PreparationsUSD
35.44+1.23 (+3.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROIV price history at a glance
The price history for Roivant Sciences (ROIV) on this page begins on December 7, 2020, when the stock closed at $9.92; it most recently closed at $35.44 on October 5, 2026. The highest price in this record is $42.50, reached on September 7, 2026; the latest close is 16.6% below that peak. Across the 5 complete calendar years in the table, ROIV finished higher in 3 and lower in 2. Its best year was 2025 (+87.6%) and its worst was 2022 (-20.7%).
Over roughly 6 years the share price changed +257.3%, a 24.4% compound annual price return (excluding dividends). In the last 12 months alone, ROIV has gained 119.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $42.50
- Date of high
- Sep 7, 2026
- Low since 2020
- $2.52
- Date of low
- May 9, 2022
- 52-week high
- $42.50
- 52-week low
- $15.99
- Last close
- $35.44
ROIV returns
1 week
-0.78%
1 month
-15.24%
3 months
-1.47%
6 months
+25.63%
Year to date
+63.32%
1 year
+119.85%
3 years
+251.59%
5 years
+488.70%
ROIV price return, excluding dividends.
ROIV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.44 | +61.61% |
| 2025 | 21.93 | +87.60% |
| 2024 | 11.69 | +4.10% |
| 2023 | 11.23 | +40.55% |
| 2022 | 7.99 | -20.73% |
| 2021 | 10.08 | -0.88% |
| 2020* | 10.17 | +2.53% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ROIV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.24 | 35.59 | 34.15 | 35.44 | +3.60% | |
| 34.13 | 34.56 | 33.32 | 34.21 | -1.55% | |
| 35.22 | 35.49 | 34.63 | 34.75 | -2.20% | |
| 35.86 | 36.34 | 34.75 | 35.53 | -0.70% | |
| 35.98 | 36.33 | 35.25 | 35.78 | +0.17% | |
| 35.61 | 36.00 | 35.19 | 35.72 | +0.62% | |
| 36.35 | 36.79 | 35.44 | 35.50 | -2.93% | |
| 36.77 | 36.96 | 36.23 | 36.57 | +0.19% | |
| 37.03 | 37.35 | 35.75 | 36.50 | -1.30% | |
| 35.65 | 37.25 | 35.28 | 36.98 | +3.30% | |
| 35.98 | 36.19 | 35.52 | 35.80 | -0.91% | |
| 36.64 | 36.75 | 35.91 | 36.13 | -1.87% | |
| 38.00 | 38.47 | 36.78 | 36.82 | -3.66% | |
| 38.73 | 39.17 | 38.11 | 38.22 | -1.97% | |
| 39.02 | 39.90 | 38.72 | 38.99 | -1.96% | |
| 40.11 | 40.71 | 39.72 | 39.77 | -0.53% | |
| 40.45 | 40.97 | 39.50 | 39.98 | +1.04% | |
| 39.77 | 40.45 | 39.17 | 39.57 | +0.18% | |
| 41.14 | 41.14 | 39.22 | 39.50 | -3.71% | |
| 40.64 | 41.60 | 40.44 | 41.02 | +0.49% | |
| 41.22 | 41.83 | 40.51 | 40.82 | -0.29% | |
| 41.27 | 41.41 | 40.22 | 40.94 | -2.08% | |
| 41.39 | 42.28 | 41.08 | 41.81 | +0.80% | |
| 39.98 | 42.50 | 38.41 | 41.48 | +18.75% | |
| 34.20 | 35.15 | 33.88 | 34.93 | +1.51% | |
| 34.35 | 34.43 | 33.67 | 34.41 | +0.67% | |
| 34.64 | 35.04 | 33.43 | 34.18 | -0.98% | |
| 34.64 | 34.95 | 34.26 | 34.52 | -0.35% | |
| 34.83 | 35.34 | 34.02 | 34.64 | -0.20% | |
| 37.01 | 37.13 | 34.69 | 34.71 | -7.64% | |
| 36.85 | 37.81 | 36.50 | 37.58 | +2.26% | |
| 36.93 | 36.93 | 36.32 | 36.75 | +0.77% | |
| 36.82 | 37.29 | 36.31 | 36.47 | +0.30% | |
| 36.22 | 36.57 | 35.71 | 36.36 | +0.17% | |
| 37.03 | 37.18 | 36.23 | 36.30 | -1.47% | |
| 36.91 | 37.55 | 36.68 | 36.84 | -1.50% | |
| 37.83 | 37.97 | 36.75 | 37.40 | +0.08% | |
| 35.91 | 37.46 | 35.86 | 37.37 | +3.12% | |
| 36.22 | 37.19 | 35.65 | 36.24 | +0.11% | |
| 36.14 | 36.49 | 35.87 | 36.20 | -0.22% | |
| 36.70 | 36.70 | 35.78 | 36.28 | +0.33% | |
| 35.22 | 36.50 | 35.22 | 36.16 | +2.58% | |
| 36.00 | 36.00 | 34.56 | 35.25 | -1.48% | |
| 36.05 | 36.78 | 35.68 | 35.78 | -1.54% | |
| 35.88 | 36.44 | 35.62 | 36.34 | +3.47% | |
| 33.11 | 35.37 | 33.11 | 35.12 | +1.50% | |
| 34.89 | 35.56 | 34.35 | 34.60 | +0.03% | |
| 33.74 | 34.70 | 33.45 | 34.59 | +3.81% | |
| 33.23 | 33.43 | 32.47 | 33.32 | -1.74% | |
| 34.28 | 34.50 | 33.54 | 33.91 | -1.77% | |
| 33.39 | 34.54 | 33.01 | 34.52 | +5.02% | |
| 33.85 | 34.30 | 32.83 | 32.87 | -2.87% | |
| 34.62 | 34.83 | 33.50 | 33.84 | -2.53% | |
| 35.13 | 35.58 | 34.59 | 34.72 | -0.83% | |
| 35.23 | 35.59 | 34.80 | 35.01 | -0.26% | |
| 34.46 | 35.70 | 34.14 | 35.10 | +0.54% | |
| 34.65 | 35.13 | 34.55 | 34.91 | -0.14% | |
| 34.14 | 35.24 | 34.02 | 34.96 | +2.67% | |
| 34.74 | 35.09 | 33.96 | 34.05 | -1.33% | |
| 33.75 | 34.84 | 33.56 | 34.51 | +1.71% | |
| 34.54 | 34.74 | 33.68 | 33.93 | -2.75% | |
| 34.59 | 35.07 | 34.34 | 34.89 | -0.06% | |
| 34.51 | 35.13 | 34.29 | 34.91 | +1.16% | |
| 35.34 | 35.62 | 34.38 | 34.51 | -4.06% | |
| 36.81 | 37.00 | 35.27 | 35.97 | -2.28% | |
| 36.09 | 36.91 | 36.09 | 36.81 | +2.00% | |
| 36.15 | 36.63 | 35.41 | 36.09 | -0.61% | |
| 35.61 | 36.49 | 35.07 | 36.31 | +2.60% | |
| 35.01 | 35.72 | 34.83 | 35.39 | +0.74% | |
| 35.35 | 35.45 | 34.58 | 35.13 | +0.29% | |
| 35.75 | 35.84 | 34.58 | 35.03 | -1.02% | |
| 34.78 | 35.90 | 34.77 | 35.39 | +1.90% | |
| 33.85 | 34.83 | 33.61 | 34.73 | +1.94% | |
| 34.06 | 34.45 | 33.72 | 34.07 | +0.15% | |
| 34.00 | 34.68 | 33.87 | 34.02 | +0.03% | |
| 32.25 | 34.51 | 32.00 | 34.01 | +5.59% | |
| 31.05 | 32.80 | 30.70 | 32.21 | +3.07% | |
| 31.64 | 31.99 | 31.15 | 31.25 | -0.57% | |
| 31.74 | 32.11 | 30.57 | 31.43 | +0.74% | |
| 30.54 | 31.52 | 30.50 | 31.20 | +2.60% | |
| 30.03 | 30.57 | 29.58 | 30.41 | +1.27% | |
| 30.17 | 30.37 | 29.79 | 30.03 | -0.03% | |
| 30.00 | 30.62 | 29.87 | 30.04 | +1.04% | |
| 28.64 | 29.76 | 28.51 | 29.73 | +4.65% | |
| 28.86 | 29.39 | 28.32 | 28.41 | -2.20% | |
| 28.92 | 29.31 | 28.31 | 29.05 | +1.97% | |
| 28.52 | 28.98 | 28.29 | 28.49 | -0.31% | |
| 29.51 | 29.64 | 28.56 | 28.58 | -3.22% | |
| 28.87 | 29.64 | 28.71 | 29.53 | +2.89% | |
| 28.29 | 28.80 | 28.18 | 28.70 | +1.59% | |
| 28.71 | 28.87 | 27.93 | 28.25 | -2.89% | |
| 29.16 | 29.59 | 29.07 | 29.09 | -3.00% | |
| 30.30 | 30.42 | 29.65 | 29.99 | +0.37% | |
| 29.53 | 30.01 | 29.16 | 29.88 | +1.01% | |
| 29.47 | 29.62 | 29.03 | 29.58 | -0.29% | |
| 29.98 | 30.35 | 29.31 | 29.67 | -0.98% | |
| 30.75 | 30.87 | 29.88 | 29.96 | -2.98% | |
| 32.13 | 32.71 | 30.78 | 30.88 | -4.72% | |
| 29.60 | 32.79 | 29.35 | 32.41 | +14.89% | |
| 28.47 | 28.70 | 27.85 | 28.21 | -1.19% | |
| 29.30 | 29.44 | 28.18 | 28.55 | -2.53% | |
| 29.24 | 29.62 | 28.73 | 29.29 | -0.71% | |
| 29.24 | 29.65 | 28.86 | 29.50 | +0.96% | |
| 29.31 | 29.47 | 28.90 | 29.22 | -0.58% | |
| 29.01 | 29.80 | 28.80 | 29.39 | +1.48% | |
| 28.61 | 29.51 | 28.60 | 28.96 | +1.40% | |
| 28.36 | 28.90 | 28.17 | 28.56 | +0.99% | |
| 28.84 | 28.86 | 27.87 | 28.28 | -1.87% | |
| 28.47 | 28.86 | 28.42 | 28.82 | +1.77% | |
| 28.64 | 29.00 | 28.06 | 28.32 | -0.14% | |
| 28.48 | 28.48 | 27.52 | 28.36 | +1.90% | |
| 28.79 | 28.93 | 27.83 | 27.83 | -2.45% | |
| 27.93 | 28.71 | 27.89 | 28.53 | +3.67% | |
| 27.74 | 27.94 | 27.45 | 27.52 | -0.90% | |
| 28.02 | 28.58 | 27.72 | 27.77 | -0.29% | |
| 27.46 | 28.37 | 27.30 | 27.85 | +1.61% | |
| 28.24 | 28.32 | 27.06 | 27.41 | -2.59% | |
| 29.25 | 29.41 | 27.92 | 28.14 | -3.46% | |
| 29.53 | 29.64 | 29.00 | 29.15 | -0.48% | |
| 29.03 | 29.36 | 28.67 | 29.29 | +0.72% | |
| 29.74 | 29.88 | 28.94 | 29.08 | -2.51% | |
| 29.54 | 30.18 | 29.00 | 29.83 | +2.19% | |
| 29.65 | 29.65 | 28.98 | 29.19 | -0.68% | |
| 29.32 | 29.49 | 28.86 | 29.39 | +0.93% | |
| 29.02 | 29.69 | 28.96 | 29.12 | +0.59% | |
| 28.21 | 29.19 | 28.21 | 28.95 | +2.62% | |
| 28.48 | 28.54 | 27.95 | 28.21 | -0.95% | |
| 27.98 | 28.78 | 27.93 | 28.48 | +1.10% | |
| 28.45 | 28.76 | 28.15 | 28.17 | +1.51% | |
| 27.91 | 28.02 | 27.40 | 27.75 | -0.47% | |
| 28.06 | 28.45 | 27.70 | 27.88 | -1.59% | |
| 26.95 | 28.55 | 26.62 | 28.33 | +1.76% | |
| 28.13 | 28.39 | 27.72 | 27.84 | +0.51% | |
| 26.75 | 28.17 | 26.64 | 27.70 | +4.88% | |
| 26.70 | 26.78 | 25.95 | 26.41 | -0.41% | |
| 27.26 | 27.51 | 26.47 | 26.52 | -3.03% | |
| 26.92 | 27.82 | 26.92 | 27.35 | -0.04% | |
| 27.25 | 27.97 | 27.11 | 27.36 | +1.82% | |
| 27.67 | 27.83 | 26.59 | 26.87 | -3.80% | |
| 28.03 | 28.39 | 27.66 | 27.93 | +0.83% | |
| 27.71 | 27.96 | 27.12 | 27.70 | -0.36% | |
| 27.60 | 27.93 | 27.17 | 27.80 | 0.00% | |
| 28.25 | 28.33 | 27.65 | 27.80 | -1.77% | |
| 28.21 | 28.47 | 28.02 | 28.30 | +0.07% | |
| 28.48 | 28.96 | 28.21 | 28.28 | +0.78% | |
| 28.87 | 29.23 | 27.92 | 28.06 | -1.72% | |
| 29.23 | 29.35 | 28.27 | 28.55 | -3.48% | |
| 29.49 | 30.33 | 29.37 | 29.58 | -0.40% | |
| 28.99 | 30.30 | 28.99 | 29.70 | +0.58% | |
| 28.59 | 29.76 | 28.51 | 29.53 | +2.61% | |
| 29.20 | 29.38 | 28.31 | 28.78 | -3.16% | |
| 29.63 | 30.03 | 29.06 | 29.72 | +0.68% | |
| 28.44 | 29.83 | 28.19 | 29.52 | +6.00% | |
| 27.33 | 28.24 | 26.94 | 27.85 | -0.89% | |
| 28.73 | 28.84 | 28.00 | 28.10 | -2.90% | |
| 28.34 | 28.97 | 28.30 | 28.94 | +1.58% | |
| 28.60 | 28.75 | 27.92 | 28.49 | -0.59% | |
| 28.43 | 29.20 | 28.10 | 28.66 | +1.42% | |
| 27.59 | 28.29 | 27.55 | 28.26 | +1.80% | |
| 27.20 | 27.81 | 27.03 | 27.76 | +2.25% | |
| 27.33 | 27.45 | 26.70 | 27.15 | -1.34% | |
| 27.27 | 27.65 | 26.82 | 27.52 | +0.15% | |
| 26.91 | 27.93 | 26.89 | 27.48 | +1.44% | |
| 26.34 | 27.19 | 26.34 | 27.09 | +2.42% | |
| 26.51 | 26.83 | 26.23 | 26.45 | -1.12% | |
| 26.85 | 27.06 | 26.40 | 26.75 | -0.19% | |
| 27.60 | 27.75 | 26.31 | 26.80 | -2.01% | |
| 27.50 | 27.94 | 26.93 | 27.35 | -1.16% | |
| 26.35 | 27.72 | 25.72 | 27.67 | +7.16% | |
| 24.48 | 25.95 | 23.97 | 25.82 | +22.14% | |
| 21.55 | 21.95 | 20.99 | 21.14 | -2.36% | |
| 22.00 | 22.09 | 21.29 | 21.65 | -1.46% | |
| 22.11 | 22.22 | 21.70 | 21.97 | +0.14% | |
| 21.57 | 22.49 | 20.98 | 21.94 | +1.48% | |
| 21.84 | 22.01 | 21.51 | 21.62 | -1.82% | |
| 21.89 | 22.18 | 21.81 | 22.02 | +0.50% | |
| 22.45 | 22.45 | 21.86 | 21.91 | -2.75% | |
| 22.73 | 23.11 | 22.47 | 22.53 | -0.88% | |
| 22.28 | 22.96 | 22.28 | 22.73 | +0.66% | |
| 22.97 | 23.42 | 22.54 | 22.58 | -1.70% | |
| 23.02 | 23.05 | 22.50 | 22.97 | -0.04% | |
| 22.93 | 23.20 | 22.84 | 22.98 | 0.00% | |
| 22.73 | 22.99 | 22.41 | 22.98 | -0.65% | |
| 22.80 | 23.20 | 22.15 | 23.13 | -0.73% | |
| 23.76 | 23.91 | 23.29 | 23.30 | -2.14% | |
| 23.44 | 23.83 | 23.26 | 23.81 | +1.58% | |
| 22.17 | 23.57 | 22.14 | 23.44 | +5.78% | |
| 22.05 | 22.28 | 21.57 | 22.16 | +0.82% | |
| 22.06 | 22.53 | 21.92 | 21.98 | +0.92% | |
| 21.75 | 22.00 | 21.32 | 21.78 | -0.91% | |
| 21.81 | 22.14 | 21.15 | 21.98 | +1.71% | |
| 21.47 | 21.88 | 21.40 | 21.61 | +1.46% | |
| 21.87 | 21.99 | 20.78 | 21.30 | -2.87% | |
| 21.71 | 22.21 | 21.50 | 21.93 | +1.06% | |
| 21.63 | 21.74 | 21.50 | 21.70 | +0.32% | |
| 21.65 | 21.84 | 21.36 | 21.63 | -0.32% | |
| 22.25 | 22.25 | 21.64 | 21.70 | -2.38% | |
| 22.31 | 22.41 | 22.08 | 22.23 | -1.20% | |
| 22.62 | 22.72 | 22.42 | 22.50 | +0.22% | |
| 22.64 | 22.64 | 22.16 | 22.45 | -1.01% | |
| 22.20 | 22.76 | 22.11 | 22.68 | +1.20% | |
| 21.83 | 22.58 | 21.73 | 22.41 | +2.85% | |
| 22.61 | 22.74 | 21.68 | 21.79 | -4.01% | |
| 23.00 | 23.47 | 22.68 | 22.70 | -1.05% | |
| 21.85 | 23.23 | 21.80 | 22.94 | +4.75% | |
| 22.20 | 22.56 | 21.60 | 21.90 | -0.90% | |
| 21.77 | 22.45 | 21.39 | 22.10 | +3.56% | |
| 20.25 | 22.05 | 20.25 | 21.34 | +5.43% | |
| 20.42 | 20.56 | 20.14 | 20.24 | -0.93% | |
| 20.89 | 21.18 | 20.39 | 20.43 | -2.67% | |
| 21.02 | 21.48 | 20.97 | 20.99 | +0.10% | |
| 21.19 | 21.33 | 20.84 | 20.97 | -0.99% | |
| 20.70 | 21.33 | 20.53 | 21.18 | +2.32% | |
| 20.21 | 20.91 | 20.15 | 20.70 | +2.99% | |
| 20.27 | 20.40 | 19.96 | 20.10 | -0.59% | |
| 20.68 | 20.81 | 20.12 | 20.22 | -2.84% | |
| 20.84 | 20.96 | 20.70 | 20.81 | -0.29% | |
| 20.92 | 20.99 | 20.72 | 20.87 | +0.05% | |
| 20.36 | 20.90 | 20.30 | 20.86 | +2.76% | |
| 20.17 | 20.47 | 20.14 | 20.30 | +0.40% | |
| 20.26 | 20.46 | 19.99 | 20.22 | -0.25% | |
| 20.61 | 20.87 | 20.13 | 20.27 | -0.34% | |
| 20.52 | 20.99 | 20.07 | 20.34 | -0.88% | |
| 20.44 | 20.71 | 20.10 | 20.52 | -0.19% | |
| 20.28 | 20.72 | 20.08 | 20.56 | +1.33% | |
| 20.00 | 21.17 | 19.98 | 20.29 | -1.31% | |
| 21.07 | 21.23 | 20.54 | 20.56 | -3.56% | |
| 20.94 | 21.33 | 20.83 | 21.32 | +2.01% | |
| 21.27 | 21.27 | 20.49 | 20.90 | -1.28% | |
| 20.16 | 21.35 | 19.79 | 21.17 | +2.67% | |
| 20.40 | 20.77 | 19.96 | 20.62 | +0.24% | |
| 20.10 | 20.69 | 20.03 | 20.57 | +1.68% | |
| 19.83 | 20.30 | 19.62 | 20.23 | +1.81% | |
| 19.33 | 19.89 | 19.32 | 19.87 | +1.38% | |
| 19.88 | 20.03 | 19.30 | 19.60 | -1.95% | |
| 19.61 | 20.09 | 19.39 | 19.99 | +2.09% | |
| 18.87 | 19.67 | 18.73 | 19.58 | +4.37% | |
| 18.36 | 18.91 | 18.32 | 18.76 | +1.90% | |
| 18.81 | 18.96 | 18.32 | 18.41 | -2.13% | |
| 18.31 | 18.86 | 18.27 | 18.81 | +3.24% | |
| 18.13 | 18.34 | 17.89 | 18.22 | +0.55% | |
| 18.00 | 18.42 | 17.91 | 18.12 | +0.89% | |
| 17.81 | 17.98 | 17.64 | 17.96 | +0.50% | |
| 17.65 | 17.93 | 17.54 | 17.87 | +0.73% | |
| 17.31 | 18.06 | 17.28 | 17.74 | +2.78% | |
| 17.11 | 17.33 | 16.88 | 17.26 | +0.88% | |
| 17.04 | 17.28 | 16.89 | 17.11 | +0.71% | |
| 16.55 | 17.13 | 16.41 | 16.99 | +3.60% | |
| 16.11 | 16.78 | 16.00 | 16.40 | +1.17% | |
| 16.17 | 16.28 | 15.99 | 16.21 | +1.06% | |
| 16.12 | 16.22 | 15.90 | 16.04 | -0.50% | |
| 16.00 | 16.39 | 15.99 | 16.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROIV chart for longer ranges.