Roivant Sciences Ltd. (ROIV) stock
ROIVNasdaqPharmaceutical PreparationsFiscal year ends March 31
$36.91−0.61 (-1.63%)
Close on Oct 30, 2026Market cap $26.66BP/E –Yield –
Price history
Roivant Sciences share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.91
-1.63% on the day
52-week range
$18.73 – $42.50
-13.2% from the high
Change over 52 weeks
+88.5%
From $19.58 on Oct 30, 2025
Average volume
6.95M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $37.11 | $37.94 | $36.78 | $36.91 | -1.63% | 4,574,509 |
| Oct 29, 2026 | $37.44 | $37.97 | $37.29 | $37.52 | +1.10% | 3,728,826 |
| Oct 28, 2026 | $36.43 | $37.13 | $36.13 | $37.11 | +1.56% | 5,773,669 |
| Oct 27, 2026 | $35.94 | $36.83 | $35.80 | $36.54 | +1.36% | 6,567,958 |
| Oct 26, 2026 | $36.66 | $36.91 | $35.66 | $36.05 | -1.21% | 9,868,965 |
| Oct 23, 2026 | $37.18 | $37.42 | $36.36 | $36.49 | -2.56% | 8,225,577 |
| Oct 22, 2026 | $36.68 | $38.49 | $36.68 | $37.45 | +1.77% | 13,451,190 |
| Oct 21, 2026 | $38.15 | $38.49 | $35.99 | $36.80 | +5.38% | 16,840,410 |
| Oct 20, 2026 | $35.00 | $35.52 | $34.38 | $34.92 | +0.63% | 3,670,739 |
| Oct 19, 2026 | $33.78 | $35.14 | $33.60 | $34.70 | +3.49% | 6,334,280 |
| Oct 16, 2026 | $34.12 | $34.12 | $33.23 | $33.53 | -1.50% | 4,923,609 |
| Oct 15, 2026 | $33.82 | $34.36 | $33.70 | $34.04 | +1.25% | 4,565,910 |
| Oct 14, 2026 | $33.14 | $34.09 | $33.00 | $33.62 | +0.81% | 4,293,777 |
| Oct 13, 2026 | $34.44 | $34.92 | $33.26 | $33.35 | -3.58% | 6,322,225 |
| Oct 12, 2026 | $34.92 | $35.41 | $34.55 | $34.59 | -2.40% | 4,734,664 |
| Oct 9, 2026 | $34.24 | $35.59 | $34.15 | $35.44 | +3.60% | 5,533,163 |
| Oct 8, 2026 | $34.28 | $34.56 | $33.32 | $34.21 | -1.55% | 6,403,946 |
| Oct 7, 2026 | $35.22 | $35.49 | $34.63 | $34.75 | -2.20% | 5,740,295 |
| Oct 6, 2026 | $35.86 | $36.34 | $34.75 | $35.53 | -0.70% | 5,739,959 |
| Oct 5, 2026 | $35.98 | $36.33 | $35.25 | $35.78 | +0.17% | 6,201,635 |
| Oct 2, 2026 | $35.61 | $36.00 | $35.19 | $35.72 | +0.62% | 4,365,824 |
| Oct 1, 2026 | $36.35 | $36.79 | $35.44 | $35.50 | -2.93% | 3,271,968 |
| Sep 30, 2026 | $36.77 | $36.96 | $36.23 | $36.57 | +0.19% | 5,282,356 |
| Sep 29, 2026 | $37.03 | $37.35 | $35.75 | $36.50 | -1.30% | 6,587,918 |
| Sep 28, 2026 | $35.65 | $37.25 | $35.28 | $36.98 | +3.30% | 6,972,000 |
| Sep 25, 2026 | $35.98 | $36.19 | $35.52 | $35.80 | -0.91% | 6,764,455 |
| Sep 24, 2026 | $36.64 | $36.75 | $35.91 | $36.13 | -1.87% | 5,659,882 |
| Sep 23, 2026 | $38.00 | $38.47 | $36.78 | $36.82 | -3.66% | 9,272,934 |
| Sep 22, 2026 | $38.73 | $39.17 | $38.11 | $38.22 | -1.97% | 6,752,768 |
| Sep 21, 2026 | $39.02 | $39.90 | $38.72 | $38.99 | -1.96% | 5,620,750 |
| Sep 18, 2026 | $40.11 | $40.71 | $39.72 | $39.77 | -0.53% | 32,200,470 |
| Sep 17, 2026 | $40.45 | $40.97 | $39.50 | $39.98 | +1.04% | 7,603,981 |
| Sep 16, 2026 | $39.77 | $40.45 | $39.17 | $39.57 | +0.18% | 6,181,218 |
| Sep 15, 2026 | $41.14 | $41.14 | $39.22 | $39.50 | -3.71% | 8,104,986 |
| Sep 14, 2026 | $40.64 | $41.60 | $40.44 | $41.02 | +0.49% | 7,592,536 |
| Sep 11, 2026 | $41.22 | $41.83 | $40.51 | $40.82 | -0.29% | 5,963,910 |
| Sep 10, 2026 | $41.27 | $41.41 | $40.22 | $40.94 | -2.08% | 6,538,161 |
| Sep 9, 2026 | $41.39 | $42.28 | $41.08 | $41.81 | +0.80% | 11,147,820 |
| Sep 8, 2026 | $39.98 | $42.50 | $38.41 | $41.48 | +18.75% | 24,667,440 |
| Sep 4, 2026 | $34.20 | $35.15 | $33.88 | $34.93 | +1.51% | 5,240,613 |
| Sep 3, 2026 | $34.35 | $34.43 | $33.67 | $34.41 | +0.67% | 6,859,196 |
| Sep 2, 2026 | $34.64 | $35.04 | $33.43 | $34.18 | -0.98% | 6,196,078 |
| Sep 1, 2026 | $34.64 | $34.95 | $34.26 | $34.52 | -0.35% | 6,906,003 |
| Aug 31, 2026 | $34.83 | $35.34 | $34.02 | $34.64 | -0.20% | 39,466,730 |
| Aug 28, 2026 | $37.01 | $37.13 | $34.69 | $34.71 | -7.64% | 8,764,987 |
| Aug 27, 2026 | $36.85 | $37.81 | $36.50 | $37.58 | +2.26% | 4,924,468 |
| Aug 26, 2026 | $36.93 | $36.93 | $36.32 | $36.75 | +0.77% | 5,260,430 |
| Aug 25, 2026 | $36.82 | $37.29 | $36.31 | $36.47 | +0.30% | 4,481,403 |
| Aug 24, 2026 | $36.22 | $36.57 | $35.71 | $36.36 | +0.17% | 5,117,294 |
| Aug 21, 2026 | $37.03 | $37.18 | $36.23 | $36.30 | -1.47% | 6,185,572 |
| Aug 20, 2026 | $36.91 | $37.55 | $36.68 | $36.84 | -1.50% | 3,127,813 |
| Aug 19, 2026 | $37.83 | $37.97 | $36.75 | $37.40 | +0.08% | 5,814,896 |
| Aug 18, 2026 | $35.91 | $37.46 | $35.86 | $37.37 | +3.12% | 6,411,100 |
| Aug 17, 2026 | $36.22 | $37.19 | $35.65 | $36.24 | +0.11% | 7,729,921 |
| Aug 14, 2026 | $36.14 | $36.49 | $35.87 | $36.20 | -0.22% | 4,527,334 |
| Aug 13, 2026 | $36.70 | $36.70 | $35.78 | $36.28 | +0.33% | 6,028,110 |
| Aug 12, 2026 | $35.22 | $36.50 | $35.22 | $36.16 | +2.58% | 4,993,055 |
| Aug 11, 2026 | $36.00 | $36.00 | $34.56 | $35.25 | -1.48% | 5,841,828 |
| Aug 10, 2026 | $36.05 | $36.78 | $35.68 | $35.78 | -1.54% | 7,941,280 |
| Aug 7, 2026 | $35.88 | $36.44 | $35.62 | $36.34 | +3.47% | 6,743,446 |
| Aug 6, 2026 | $33.11 | $35.37 | $33.11 | $35.12 | +1.50% | 8,248,363 |
| Aug 5, 2026 | $34.89 | $35.56 | $34.35 | $34.60 | +0.03% | 5,856,653 |
| Aug 4, 2026 | $33.74 | $34.70 | $33.45 | $34.59 | +3.81% | 5,880,091 |
| Aug 3, 2026 | $33.23 | $33.43 | $32.47 | $33.32 | -1.74% | 5,986,826 |
| Jul 31, 2026 | $34.28 | $34.50 | $33.54 | $33.91 | -1.77% | 5,397,098 |
| Jul 30, 2026 | $33.39 | $34.54 | $33.01 | $34.52 | +5.02% | 4,555,415 |
| Jul 29, 2026 | $33.85 | $34.30 | $32.83 | $32.87 | -2.87% | 4,824,044 |
| Jul 28, 2026 | $34.62 | $34.83 | $33.50 | $33.84 | -2.53% | 4,400,255 |
| Jul 27, 2026 | $35.13 | $35.58 | $34.59 | $34.72 | -0.83% | 4,272,714 |
| Jul 24, 2026 | $35.23 | $35.59 | $34.80 | $35.01 | -0.26% | 4,043,264 |
| Jul 23, 2026 | $34.46 | $35.70 | $34.14 | $35.10 | +0.54% | 4,246,756 |
| Jul 22, 2026 | $34.65 | $35.13 | $34.55 | $34.91 | -0.14% | 3,399,669 |
| Jul 21, 2026 | $34.14 | $35.24 | $34.02 | $34.96 | +2.67% | 4,726,852 |
| Jul 20, 2026 | $34.74 | $35.09 | $33.96 | $34.05 | -1.33% | 6,014,371 |
| Jul 17, 2026 | $33.75 | $34.84 | $33.56 | $34.51 | +1.71% | 3,834,609 |
| Jul 16, 2026 | $34.54 | $34.74 | $33.68 | $33.93 | -2.75% | 3,990,398 |
| Jul 15, 2026 | $34.59 | $35.07 | $34.34 | $34.89 | -0.06% | 2,555,834 |
| Jul 14, 2026 | $34.51 | $35.13 | $34.29 | $34.91 | +1.16% | 4,052,843 |
| Jul 13, 2026 | $35.34 | $35.62 | $34.38 | $34.51 | -4.06% | 4,774,574 |
| Jul 10, 2026 | $36.81 | $37.00 | $35.27 | $35.97 | -2.28% | 6,237,591 |
| Jul 9, 2026 | $36.09 | $36.91 | $36.09 | $36.81 | +2.00% | 5,397,859 |
| Jul 8, 2026 | $36.15 | $36.63 | $35.41 | $36.09 | -0.61% | 4,267,939 |
| Jul 7, 2026 | $35.61 | $36.49 | $35.07 | $36.31 | +2.60% | 6,066,056 |
| Jul 6, 2026 | $35.01 | $35.72 | $34.83 | $35.39 | +0.74% | 5,977,294 |
| Jul 2, 2026 | $35.35 | $35.45 | $34.58 | $35.13 | +0.29% | 5,080,094 |
| Jul 1, 2026 | $35.75 | $35.84 | $34.58 | $35.03 | -1.02% | 4,370,939 |
| Jun 30, 2026 | $34.78 | $35.90 | $34.77 | $35.39 | +1.90% | 6,160,212 |
| Jun 29, 2026 | $33.85 | $34.83 | $33.61 | $34.73 | +1.94% | 6,384,961 |
| Jun 26, 2026 | $34.06 | $34.45 | $33.72 | $34.07 | +0.15% | 12,406,500 |
| Jun 25, 2026 | $34.00 | $34.68 | $33.87 | $34.02 | +0.03% | 9,801,187 |
| Jun 24, 2026 | $32.25 | $34.51 | $32.00 | $34.01 | +5.59% | 10,304,860 |
| Jun 23, 2026 | $31.05 | $32.80 | $30.70 | $32.21 | +3.07% | 7,365,169 |
| Jun 22, 2026 | $31.64 | $31.99 | $31.15 | $31.25 | -0.57% | 6,878,141 |
| Jun 18, 2026 | $31.74 | $32.11 | $30.57 | $31.43 | +0.74% | 8,263,245 |
| Jun 17, 2026 | $30.54 | $31.52 | $30.50 | $31.20 | +2.60% | 7,849,171 |
| Jun 16, 2026 | $30.03 | $30.57 | $29.58 | $30.41 | +1.27% | 3,886,428 |
| Jun 15, 2026 | $30.17 | $30.37 | $29.79 | $30.03 | -0.03% | 3,993,067 |
| Jun 12, 2026 | $30.00 | $30.62 | $29.87 | $30.04 | +1.04% | 5,306,033 |
| Jun 11, 2026 | $28.64 | $29.76 | $28.51 | $29.73 | +4.65% | 4,507,298 |
| Jun 10, 2026 | $28.86 | $29.39 | $28.32 | $28.41 | -2.20% | 4,268,530 |
| Jun 9, 2026 | $28.92 | $29.31 | $28.31 | $29.05 | +1.97% | 3,487,674 |
| Jun 8, 2026 | $28.52 | $28.98 | $28.29 | $28.49 | -0.31% | 6,072,670 |
| Jun 5, 2026 | $29.51 | $29.64 | $28.56 | $28.58 | -3.22% | 4,643,388 |
| Jun 4, 2026 | $28.87 | $29.64 | $28.71 | $29.53 | +2.89% | 4,244,391 |
| Jun 3, 2026 | $28.29 | $28.80 | $28.18 | $28.70 | +1.59% | 3,612,768 |
| Jun 2, 2026 | $28.71 | $28.87 | $27.93 | $28.25 | -2.89% | 5,069,631 |
| Jun 1, 2026 | $29.16 | $29.59 | $29.07 | $29.09 | -3.00% | 4,115,187 |
| May 29, 2026 | $30.30 | $30.42 | $29.65 | $29.99 | +0.37% | 7,734,983 |
| May 28, 2026 | $29.53 | $30.01 | $29.16 | $29.88 | +1.01% | 6,292,624 |
| May 27, 2026 | $29.47 | $29.62 | $29.03 | $29.58 | -0.29% | 6,699,429 |
| May 26, 2026 | $29.98 | $30.35 | $29.31 | $29.67 | -0.98% | 7,294,255 |
| May 22, 2026 | $30.75 | $30.87 | $29.88 | $29.96 | -2.98% | 5,874,374 |
| May 21, 2026 | $32.13 | $32.71 | $30.78 | $30.88 | -4.72% | 10,111,840 |
| May 20, 2026 | $29.60 | $32.79 | $29.35 | $32.41 | +14.89% | 17,010,030 |
| May 19, 2026 | $28.47 | $28.70 | $27.85 | $28.21 | -1.19% | 4,132,448 |
| May 18, 2026 | $29.30 | $29.44 | $28.18 | $28.55 | -2.53% | 14,718,760 |
| May 15, 2026 | $29.24 | $29.62 | $28.73 | $29.29 | -0.71% | 7,211,633 |
| May 14, 2026 | $29.24 | $29.65 | $28.86 | $29.50 | +0.96% | 2,914,285 |
| May 13, 2026 | $29.31 | $29.47 | $28.90 | $29.22 | -0.58% | 5,702,925 |
| May 12, 2026 | $29.01 | $29.80 | $28.80 | $29.39 | +1.48% | 8,437,006 |
| May 11, 2026 | $28.61 | $29.51 | $28.60 | $28.96 | +1.40% | 4,199,138 |
| May 8, 2026 | $28.36 | $28.90 | $28.17 | $28.56 | +0.99% | 5,604,940 |
| May 7, 2026 | $28.84 | $28.86 | $27.87 | $28.28 | -1.87% | 3,570,597 |
| May 6, 2026 | $28.47 | $28.86 | $28.42 | $28.82 | +1.77% | 3,689,768 |
| May 5, 2026 | $28.64 | $29.00 | $28.06 | $28.32 | -0.14% | 2,646,030 |
| May 4, 2026 | $28.48 | $28.48 | $27.52 | $28.36 | +1.90% | 5,300,873 |
| May 1, 2026 | $28.79 | $28.93 | $27.83 | $27.83 | -2.45% | 4,232,293 |
| Apr 30, 2026 | $27.93 | $28.71 | $27.89 | $28.53 | +3.67% | 7,014,634 |
| Apr 29, 2026 | $27.74 | $27.94 | $27.45 | $27.52 | -0.90% | 4,372,409 |
| Apr 28, 2026 | $28.02 | $28.58 | $27.72 | $27.77 | -0.29% | 4,535,792 |
| Apr 27, 2026 | $27.46 | $28.37 | $27.30 | $27.85 | +1.61% | 5,008,082 |
| Apr 24, 2026 | $28.24 | $28.32 | $27.06 | $27.41 | -2.59% | 5,616,226 |
| Apr 23, 2026 | $29.25 | $29.41 | $27.92 | $28.14 | -3.46% | 7,595,179 |
| Apr 22, 2026 | $29.53 | $29.64 | $29.00 | $29.15 | -0.48% | 8,451,907 |
| Apr 21, 2026 | $29.03 | $29.36 | $28.67 | $29.29 | +0.72% | 2,947,678 |
| Apr 20, 2026 | $29.74 | $29.88 | $28.94 | $29.08 | -2.51% | 4,748,504 |
| Apr 17, 2026 | $29.54 | $30.18 | $29.00 | $29.83 | +2.19% | 6,502,993 |
| Apr 16, 2026 | $29.65 | $29.65 | $28.98 | $29.19 | -0.68% | 5,740,301 |
| Apr 15, 2026 | $29.32 | $29.49 | $28.86 | $29.39 | +0.93% | 3,526,733 |
| Apr 14, 2026 | $29.02 | $29.69 | $28.96 | $29.12 | +0.59% | 3,954,635 |
| Apr 13, 2026 | $28.21 | $29.19 | $28.21 | $28.95 | +2.62% | 3,359,617 |
| Apr 10, 2026 | $28.48 | $28.54 | $27.95 | $28.21 | -0.95% | 3,127,326 |
| Apr 9, 2026 | $27.98 | $28.78 | $27.93 | $28.48 | +1.10% | 4,076,438 |
| Apr 8, 2026 | $28.45 | $28.76 | $28.15 | $28.17 | +1.51% | 3,732,288 |
| Apr 7, 2026 | $27.91 | $28.02 | $27.40 | $27.75 | -0.47% | 3,274,060 |
| Apr 6, 2026 | $28.06 | $28.45 | $27.70 | $27.88 | -1.59% | 5,824,554 |
| Apr 2, 2026 | $26.95 | $28.55 | $26.62 | $28.33 | +1.76% | 5,013,733 |
| Apr 1, 2026 | $28.13 | $28.39 | $27.72 | $27.84 | +0.51% | 7,067,664 |
| Mar 31, 2026 | $26.75 | $28.17 | $26.64 | $27.70 | +4.88% | 6,070,499 |
| Mar 30, 2026 | $26.70 | $26.78 | $25.95 | $26.41 | -0.41% | 4,284,980 |
| Mar 27, 2026 | $27.26 | $27.51 | $26.47 | $26.52 | -3.03% | 3,013,005 |
| Mar 26, 2026 | $26.92 | $27.82 | $26.92 | $27.35 | -0.04% | 6,147,680 |
| Mar 25, 2026 | $27.25 | $27.97 | $27.11 | $27.36 | +1.82% | 3,286,441 |
| Mar 24, 2026 | $27.67 | $27.83 | $26.59 | $26.87 | -3.80% | 4,087,987 |
| Mar 23, 2026 | $28.03 | $28.39 | $27.66 | $27.93 | +0.83% | 4,912,260 |
| Mar 20, 2026 | $27.71 | $27.96 | $27.12 | $27.70 | -0.36% | 20,864,200 |
| Mar 19, 2026 | $27.60 | $27.93 | $27.17 | $27.80 | 0.00% | 4,023,698 |
| Mar 18, 2026 | $28.25 | $28.33 | $27.65 | $27.80 | -1.77% | 4,346,946 |
| Mar 17, 2026 | $28.21 | $28.47 | $28.02 | $28.30 | +0.07% | 4,587,376 |
| Mar 16, 2026 | $28.48 | $28.96 | $28.21 | $28.28 | +0.78% | 4,592,363 |
| Mar 13, 2026 | $28.87 | $29.23 | $27.92 | $28.06 | -1.72% | 5,466,843 |
| Mar 12, 2026 | $29.23 | $29.35 | $28.27 | $28.55 | -3.48% | 4,061,737 |
| Mar 11, 2026 | $29.49 | $30.33 | $29.37 | $29.58 | -0.40% | 7,332,257 |
| Mar 10, 2026 | $28.99 | $30.30 | $28.99 | $29.70 | +0.58% | 5,314,065 |
| Mar 9, 2026 | $28.59 | $29.76 | $28.51 | $29.53 | +2.61% | 8,811,153 |
| Mar 6, 2026 | $29.20 | $29.38 | $28.31 | $28.78 | -3.16% | 5,686,422 |
| Mar 5, 2026 | $29.63 | $30.03 | $29.06 | $29.72 | +0.68% | 9,173,511 |
| Mar 4, 2026 | $28.44 | $29.83 | $28.19 | $29.52 | +6.00% | 9,918,107 |
| Mar 3, 2026 | $27.33 | $28.24 | $26.94 | $27.85 | -0.89% | 6,185,061 |
| Mar 2, 2026 | $28.73 | $28.84 | $28.00 | $28.10 | -2.90% | 3,926,272 |
| Feb 27, 2026 | $28.34 | $28.97 | $28.30 | $28.94 | +1.58% | 4,313,544 |
| Feb 26, 2026 | $28.60 | $28.75 | $27.92 | $28.49 | -0.59% | 3,079,385 |
| Feb 25, 2026 | $28.43 | $29.20 | $28.10 | $28.66 | +1.42% | 4,921,586 |
| Feb 24, 2026 | $27.59 | $28.29 | $27.55 | $28.26 | +1.80% | 5,766,924 |
| Feb 23, 2026 | $27.20 | $27.81 | $27.03 | $27.76 | +2.25% | 4,414,905 |
| Feb 20, 2026 | $27.33 | $27.45 | $26.70 | $27.15 | -1.34% | 4,679,868 |
| Feb 19, 2026 | $27.27 | $27.65 | $26.82 | $27.52 | +0.15% | 7,042,493 |
| Feb 18, 2026 | $26.91 | $27.93 | $26.89 | $27.48 | +1.44% | 5,125,375 |
| Feb 17, 2026 | $26.34 | $27.19 | $26.34 | $27.09 | +2.42% | 6,350,310 |
| Feb 13, 2026 | $26.51 | $26.83 | $26.23 | $26.45 | -1.12% | 4,357,975 |
| Feb 12, 2026 | $26.85 | $27.06 | $26.40 | $26.75 | -0.19% | 7,089,734 |
| Feb 11, 2026 | $27.60 | $27.75 | $26.31 | $26.80 | -2.01% | 5,380,298 |
| Feb 10, 2026 | $27.50 | $27.94 | $26.93 | $27.35 | -1.16% | 11,289,110 |
| Feb 9, 2026 | $26.35 | $27.72 | $25.72 | $27.67 | +7.16% | 17,123,270 |
| Feb 6, 2026 | $24.48 | $25.95 | $23.97 | $25.82 | +22.14% | 24,052,000 |
| Feb 5, 2026 | $21.55 | $21.95 | $20.99 | $21.14 | -2.36% | 5,085,343 |
| Feb 4, 2026 | $22.00 | $22.09 | $21.29 | $21.65 | -1.46% | 5,551,619 |
| Feb 3, 2026 | $22.11 | $22.22 | $21.70 | $21.97 | +0.14% | 4,255,119 |
| Feb 2, 2026 | $21.57 | $22.49 | $20.98 | $21.94 | +1.48% | 8,953,550 |
| Jan 30, 2026 | $21.84 | $22.01 | $21.51 | $21.62 | -1.82% | 3,462,086 |
| Jan 29, 2026 | $21.89 | $22.18 | $21.81 | $22.02 | +0.50% | 3,916,143 |
| Jan 28, 2026 | $22.45 | $22.45 | $21.86 | $21.91 | -2.75% | 4,091,934 |
| Jan 27, 2026 | $22.73 | $23.11 | $22.47 | $22.53 | -0.88% | 3,479,026 |
| Jan 26, 2026 | $22.28 | $22.96 | $22.28 | $22.73 | +0.66% | 5,180,570 |
| Jan 23, 2026 | $22.97 | $23.42 | $22.54 | $22.58 | -1.70% | 6,018,718 |
| Jan 22, 2026 | $23.02 | $23.05 | $22.50 | $22.97 | -0.04% | 3,214,485 |
| Jan 21, 2026 | $22.93 | $23.20 | $22.84 | $22.98 | 0.00% | 4,916,717 |
| Jan 20, 2026 | $22.73 | $22.99 | $22.41 | $22.98 | -0.65% | 4,192,220 |
| Jan 16, 2026 | $22.80 | $23.20 | $22.15 | $23.13 | -0.73% | 8,170,037 |
| Jan 15, 2026 | $23.76 | $23.91 | $23.29 | $23.30 | -2.14% | 6,324,860 |
| Jan 14, 2026 | $23.44 | $23.83 | $23.26 | $23.81 | +1.58% | 5,806,376 |
| Jan 13, 2026 | $22.17 | $23.57 | $22.14 | $23.44 | +5.78% | 11,816,220 |
| Jan 12, 2026 | $22.05 | $22.28 | $21.57 | $22.16 | +0.82% | 4,936,938 |
| Jan 9, 2026 | $22.06 | $22.53 | $21.92 | $21.98 | +0.92% | 5,260,146 |
| Jan 8, 2026 | $21.75 | $22.00 | $21.32 | $21.78 | -0.91% | 6,902,055 |
| Jan 7, 2026 | $21.81 | $22.14 | $21.15 | $21.98 | +1.71% | 7,521,004 |
| Jan 6, 2026 | $21.47 | $21.88 | $21.40 | $21.61 | +1.46% | 6,105,613 |
| Jan 5, 2026 | $21.87 | $21.99 | $20.78 | $21.30 | -2.87% | 6,363,493 |
| Jan 2, 2026 | $21.71 | $22.21 | $21.50 | $21.93 | +1.06% | 6,893,120 |
| Dec 31, 2025 | $21.63 | $21.74 | $21.50 | $21.70 | +0.32% | 5,645,046 |
| Dec 30, 2025 | $21.65 | $21.84 | $21.36 | $21.63 | -0.32% | 4,230,291 |
| Dec 29, 2025 | $22.25 | $22.25 | $21.64 | $21.70 | -2.38% | 5,266,951 |
| Dec 26, 2025 | $22.31 | $22.41 | $22.08 | $22.23 | -1.20% | 4,319,171 |
| Dec 24, 2025 | $22.62 | $22.72 | $22.42 | $22.50 | +0.22% | 3,720,193 |
| Dec 23, 2025 | $22.64 | $22.64 | $22.16 | $22.45 | -1.01% | 7,282,564 |
| Dec 22, 2025 | $22.20 | $22.76 | $22.11 | $22.68 | +1.20% | 7,649,060 |
| Dec 19, 2025 | $21.83 | $22.58 | $21.73 | $22.41 | +2.85% | 14,906,670 |
| Dec 18, 2025 | $22.61 | $22.74 | $21.68 | $21.79 | -4.01% | 8,173,583 |
| Dec 17, 2025 | $23.00 | $23.47 | $22.68 | $22.70 | -1.05% | 12,370,800 |
| Dec 16, 2025 | $21.85 | $23.23 | $21.80 | $22.94 | +4.75% | 15,073,820 |
| Dec 15, 2025 | $22.20 | $22.56 | $21.60 | $21.90 | -0.90% | 13,198,070 |
| Dec 12, 2025 | $21.77 | $22.45 | $21.39 | $22.10 | +3.56% | 12,394,620 |
| Dec 11, 2025 | $20.25 | $22.05 | $20.25 | $21.34 | +5.43% | 17,655,870 |
| Dec 10, 2025 | $20.42 | $20.56 | $20.14 | $20.24 | -0.93% | 4,838,261 |
| Dec 9, 2025 | $20.89 | $21.18 | $20.39 | $20.43 | -2.67% | 4,448,894 |
| Dec 8, 2025 | $21.02 | $21.48 | $20.97 | $20.99 | +0.10% | 5,831,907 |
| Dec 5, 2025 | $21.19 | $21.33 | $20.84 | $20.97 | -0.99% | 5,102,859 |
| Dec 4, 2025 | $20.70 | $21.33 | $20.53 | $21.18 | +2.32% | 6,795,844 |
| Dec 3, 2025 | $20.21 | $20.91 | $20.15 | $20.70 | +2.99% | 5,819,683 |
| Dec 2, 2025 | $20.27 | $20.40 | $19.96 | $20.10 | -0.59% | 5,044,230 |
| Dec 1, 2025 | $20.68 | $20.81 | $20.12 | $20.22 | -2.84% | 7,985,731 |
| Nov 28, 2025 | $20.84 | $20.96 | $20.70 | $20.81 | -0.29% | 2,345,700 |
| Nov 26, 2025 | $20.92 | $20.99 | $20.72 | $20.87 | +0.05% | 4,846,723 |
| Nov 25, 2025 | $20.36 | $20.90 | $20.30 | $20.86 | +2.76% | 7,676,372 |
| Nov 24, 2025 | $20.17 | $20.47 | $20.14 | $20.30 | +0.40% | 6,375,980 |
| Nov 21, 2025 | $20.26 | $20.46 | $19.99 | $20.22 | -0.25% | 4,213,820 |
| Nov 20, 2025 | $20.61 | $20.87 | $20.13 | $20.27 | -0.34% | 8,923,578 |
| Nov 19, 2025 | $20.52 | $20.99 | $20.07 | $20.34 | -0.88% | 6,930,642 |
| Nov 18, 2025 | $20.44 | $20.71 | $20.10 | $20.52 | -0.19% | 4,621,712 |
| Nov 17, 2025 | $20.28 | $20.72 | $20.08 | $20.56 | +1.33% | 6,297,565 |
| Nov 14, 2025 | $20.00 | $21.17 | $19.98 | $20.29 | -1.31% | 8,295,503 |
| Nov 13, 2025 | $21.07 | $21.23 | $20.54 | $20.56 | -3.56% | 8,081,870 |
| Nov 12, 2025 | $20.94 | $21.33 | $20.83 | $21.32 | +2.01% | 7,773,172 |
| Nov 11, 2025 | $21.27 | $21.27 | $20.49 | $20.90 | -1.28% | 10,038,190 |
| Nov 10, 2025 | $20.16 | $21.35 | $19.79 | $21.17 | +2.67% | 12,419,730 |
| Nov 7, 2025 | $20.40 | $20.77 | $19.96 | $20.62 | +0.24% | 9,417,490 |
| Nov 6, 2025 | $20.10 | $20.69 | $20.03 | $20.57 | +1.68% | 10,849,480 |
| Nov 5, 2025 | $19.83 | $20.30 | $19.62 | $20.23 | +1.81% | 9,902,689 |
| Nov 4, 2025 | $19.33 | $19.89 | $19.32 | $19.87 | +1.38% | 11,643,080 |
| Nov 3, 2025 | $19.88 | $20.03 | $19.30 | $19.60 | -1.95% | 9,087,951 |
| Oct 31, 2025 | $19.61 | $20.09 | $19.39 | $19.99 | +2.09% | 7,301,234 |
| Oct 30, 2025 | $18.87 | $19.67 | $18.73 | $19.58 | +4.37% | 11,871,080 |
| Oct 29, 2025 | $18.36 | $18.91 | $18.32 | $18.76 | +1.90% | 7,398,558 |
| Oct 28, 2025 | $18.81 | $18.96 | $18.32 | $18.41 | -2.13% | 8,277,347 |
| Oct 27, 2025 | $18.31 | $18.86 | $18.27 | $18.81 | +3.24% | 10,914,690 |
| Oct 24, 2025 | $18.13 | $18.34 | $17.89 | $18.22 | +0.55% | 6,953,456 |
| Oct 23, 2025 | $18.00 | $18.42 | $17.91 | $18.12 | +0.89% | 7,394,316 |
| Oct 22, 2025 | $17.81 | $17.98 | $17.64 | $17.96 | +0.50% | 7,116,952 |
| Oct 21, 2025 | $17.65 | $17.93 | $17.54 | $17.87 | +0.73% | 7,401,663 |
| Oct 20, 2025 | $17.31 | $18.06 | $17.28 | $17.74 | – | 17,727,130 |
Seasonality
ROIV return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.2% | 5.3% | -8.8% | 2.2% | 3.5% | 4.3% | 2.7% | 1.1% | 2.0% | 8.6% | 2.5% | 23.2% |
| Months up | 2 of 6 | 2 of 6 | 0 of 6 | 5 of 6 | 3 of 6 | 5 of 6 | 4 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 4 of 5 | 4 of 5 |
| 2026 | -0.4% | 33.9% | -4.3% | 3.0% | 5.1% | 18.0% | -4.2% | 2.2% | 5.6% | 0.9% | ||
| 2025 | -5.9% | -3.5% | -6.1% | 15.2% | -5.4% | 2.5% | 0.8% | 5.0% | 26.8% | 32.1% | 4.1% | 4.3% |
| 2024 | -11.0% | 14.4% | -7.9% | 3.4% | -5.0% | 2.0% | 2.6% | 12.7% | -5.6% | 0.1% | 10.0% | -6.9% |
| 2023 | 3.9% | -2.5% | -8.8% | 15.9% | 6.3% | 10.9% | 18.8% | -3.4% | 1.0% | -26.0% | 10.6% | 17.5% |
| 2022 | -31.1% | -9.5% | -21.5% | -25.3% | 20.3% | -8.3% | -2.2% | -10.6% | -9.6% | 59.6% | 4.3% | 49.1% |
| 2021 | 1.5% | -1.2% | -4.1% | 0.8% | -0.1% | 0.4% | 0.2% | 0.4% | -6.0% | -15.1% | -16.5% | 52.0% |