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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.66 | $37.97 | $35.66 | $36.91 | +1.15% | 30,513,927 |
| Oct 19, 2026 | $33.78 | $38.49 | $33.60 | $36.49 | +8.83% | 48,522,196 |
| Oct 12, 2026 | $34.92 | $35.41 | $33.00 | $33.53 | -5.39% | 24,840,185 |
| Oct 5, 2026 | $35.98 | $36.34 | $33.32 | $35.44 | -0.78% | 29,618,998 |
| Sep 28, 2026 | $35.65 | $37.35 | $35.19 | $35.72 | -0.22% | 26,480,066 |
| Sep 21, 2026 | $39.02 | $39.90 | $35.52 | $35.80 | -9.98% | 34,070,789 |
| Sep 14, 2026 | $40.64 | $41.60 | $39.17 | $39.77 | -2.57% | 61,683,191 |
| Sep 8, 2026 | $39.98 | $42.50 | $38.41 | $40.82 | +16.86% | 48,317,331 |
| Aug 31, 2026 | $34.83 | $35.34 | $33.43 | $34.93 | +0.63% | 64,668,620 |
| Aug 24, 2026 | $36.22 | $37.81 | $34.69 | $34.71 | -4.38% | 28,548,582 |
| Aug 17, 2026 | $36.22 | $37.97 | $35.65 | $36.30 | +0.28% | 29,269,302 |
| Aug 10, 2026 | $36.05 | $36.78 | $34.56 | $36.20 | -0.39% | 29,331,607 |
| Aug 3, 2026 | $33.23 | $36.44 | $32.47 | $36.34 | +7.17% | 32,715,379 |
| Jul 27, 2026 | $35.13 | $35.58 | $32.83 | $33.91 | -3.14% | 23,449,526 |
| Jul 20, 2026 | $34.74 | $35.70 | $33.96 | $35.01 | +1.45% | 22,430,912 |
| Jul 13, 2026 | $35.34 | $35.62 | $33.56 | $34.51 | -4.06% | 19,208,258 |
| Jul 6, 2026 | $35.01 | $37.00 | $34.83 | $35.97 | +2.39% | 27,946,739 |
| Jun 29, 2026 | $33.85 | $35.90 | $33.61 | $35.13 | +3.11% | 21,996,206 |
| Jun 22, 2026 | $31.64 | $34.68 | $30.70 | $34.07 | +8.40% | 46,755,857 |
| Jun 15, 2026 | $30.17 | $32.11 | $29.58 | $31.43 | +4.63% | 23,991,911 |
| Jun 8, 2026 | $28.52 | $30.62 | $28.29 | $30.04 | +5.11% | 23,642,205 |
| Jun 1, 2026 | $29.16 | $29.64 | $27.93 | $28.58 | -4.70% | 21,685,365 |
| May 26, 2026 | $29.98 | $30.42 | $29.03 | $29.99 | +0.10% | 28,021,291 |
| May 18, 2026 | $29.30 | $32.79 | $27.85 | $29.96 | +2.29% | 51,847,452 |
| May 11, 2026 | $28.61 | $29.80 | $28.60 | $29.29 | +2.56% | 28,464,987 |
| May 4, 2026 | $28.48 | $29.00 | $27.52 | $28.56 | +2.62% | 20,812,208 |
| Apr 27, 2026 | $27.46 | $28.93 | $27.30 | $27.83 | +1.53% | 25,163,210 |
| Apr 20, 2026 | $29.74 | $29.88 | $27.06 | $27.41 | -8.11% | 29,359,494 |
| Apr 13, 2026 | $28.21 | $30.18 | $28.21 | $29.83 | +5.74% | 23,084,279 |
| Apr 6, 2026 | $28.06 | $28.78 | $27.40 | $28.21 | -0.42% | 20,034,666 |
| Mar 30, 2026 | $26.70 | $28.55 | $25.95 | $28.33 | +6.83% | 22,436,876 |
| Mar 23, 2026 | $28.03 | $28.39 | $26.47 | $26.52 | -4.26% | 21,447,373 |
| Mar 16, 2026 | $28.48 | $28.96 | $27.12 | $27.70 | -1.28% | 38,414,583 |
| Mar 9, 2026 | $28.59 | $30.33 | $27.92 | $28.06 | -2.50% | 30,986,055 |
| Mar 2, 2026 | $28.73 | $30.03 | $26.94 | $28.78 | -0.55% | 34,889,373 |
| Feb 23, 2026 | $27.20 | $29.20 | $27.03 | $28.94 | +6.59% | 22,496,344 |
| Feb 17, 2026 | $26.34 | $27.93 | $26.34 | $27.15 | +2.65% | 23,198,046 |
| Feb 9, 2026 | $26.35 | $27.94 | $25.72 | $26.45 | +2.44% | 45,240,387 |
| Feb 2, 2026 | $21.57 | $25.95 | $20.98 | $25.82 | +19.43% | 47,897,631 |
| Jan 26, 2026 | $22.28 | $23.11 | $21.51 | $21.62 | -4.25% | 20,129,759 |
| Jan 20, 2026 | $22.73 | $23.42 | $22.41 | $22.58 | -2.38% | 18,342,140 |
| Jan 12, 2026 | $22.05 | $23.91 | $21.57 | $23.13 | +5.23% | 37,054,431 |
| Jan 5, 2026 | $21.87 | $22.53 | $20.78 | $21.98 | +0.23% | 32,152,311 |
| Dec 29, 2025 | $22.25 | $22.25 | $21.36 | $21.93 | -1.35% | 22,035,408 |
| Dec 22, 2025 | $22.20 | $22.76 | $22.08 | $22.23 | -0.80% | 22,970,988 |
| Dec 15, 2025 | $22.20 | $23.47 | $21.60 | $22.41 | +1.40% | 63,722,943 |
| Dec 8, 2025 | $21.02 | $22.45 | $20.14 | $22.10 | +5.39% | 45,169,552 |
| Dec 1, 2025 | $20.68 | $21.33 | $19.96 | $20.97 | +0.77% | 30,748,347 |
| Nov 24, 2025 | $20.17 | $20.99 | $20.14 | $20.81 | +2.92% | 21,244,775 |
| Nov 17, 2025 | $20.28 | $20.99 | $19.99 | $20.22 | -0.34% | 30,987,317 |
| Nov 10, 2025 | $20.16 | $21.35 | $19.79 | $20.29 | -1.60% | 46,608,465 |
| Nov 3, 2025 | $19.88 | $20.77 | $19.30 | $20.62 | +3.15% | 50,900,690 |
| Oct 27, 2025 | $18.31 | $20.09 | $18.27 | $19.99 | +9.71% | 45,762,909 |
| Oct 20, 2025 | $17.31 | $18.42 | $17.28 | $18.22 | +5.56% | 46,593,517 |
| Oct 13, 2025 | $16.17 | $17.33 | $15.99 | $17.26 | +7.61% | 34,500,169 |
| Oct 6, 2025 | $16.42 | $16.79 | $15.25 | $16.04 | -0.80% | 33,682,898 |
| Sep 29, 2025 | $15.26 | $16.19 | $14.86 | $16.17 | +6.59% | 38,470,544 |
| Sep 22, 2025 | $15.00 | $15.19 | $14.50 | $15.17 | +0.86% | 40,538,707 |
| Sep 15, 2025 | $13.99 | $16.05 | $13.81 | $15.04 | +6.82% | 61,057,417 |
| Sep 8, 2025 | $12.90 | $14.48 | $12.55 | $14.08 | +8.98% | 50,852,205 |
| Sep 2, 2025 | $11.97 | $13.08 | $11.94 | $12.92 | +8.30% | 37,255,324 |
| Aug 25, 2025 | $11.90 | $12.18 | $11.60 | $11.93 | +0.08% | 22,000,700 |
| Aug 18, 2025 | $11.83 | $12.03 | $11.54 | $11.92 | +0.59% | 18,785,867 |
| Aug 11, 2025 | $10.90 | $12.12 | $10.90 | $11.85 | +3.13% | 31,991,712 |
| Aug 4, 2025 | $11.35 | $11.72 | $11.23 | $11.49 | +1.59% | 20,797,727 |
| Jul 28, 2025 | $11.55 | $11.63 | $11.12 | $11.31 | -2.08% | 17,230,089 |
| Jul 21, 2025 | $11.48 | $11.65 | $11.31 | $11.55 | +0.96% | 21,953,481 |
| Jul 14, 2025 | $11.37 | $11.78 | $11.30 | $11.44 | +0.70% | 23,726,165 |
| Jul 7, 2025 | $10.91 | $11.58 | $10.71 | $11.36 | +3.37% | 38,168,131 |
| Jun 30, 2025 | $11.39 | $11.43 | $10.83 | $10.99 | -3.51% | 34,892,716 |
| Jun 23, 2025 | $11.37 | $11.82 | $11.25 | $11.39 | -0.52% | 37,166,790 |
| Jun 16, 2025 | $11.38 | $11.79 | $10.89 | $11.45 | +1.15% | 38,307,401 |
| Jun 9, 2025 | $11.32 | $11.51 | $10.99 | $11.32 | +0.80% | 25,086,612 |
| Jun 2, 2025 | $10.99 | $11.55 | $10.96 | $11.23 | +2.18% | 28,618,636 |
| May 26, 2025 | $10.83 | $11.37 | $10.59 | $10.99 | +1.10% | 28,218,204 |
| May 19, 2025 | $10.73 | $11.07 | $10.58 | $10.87 | +0.74% | 16,894,106 |
| May 12, 2025 | $10.64 | $11.06 | $10.58 | $10.79 | +1.41% | 21,221,993 |
| May 5, 2025 | $11.40 | $11.65 | $10.62 | $10.64 | -7.32% | 29,331,185 |
| Apr 28, 2025 | $11.05 | $11.77 | $11.01 | $11.48 | +4.27% | 37,823,497 |
| Apr 21, 2025 | $10.15 | $11.18 | $10.01 | $11.01 | +8.47% | 31,969,329 |
| Apr 14, 2025 | $10.09 | $10.26 | $9.87 | $10.15 | +2.94% | 20,553,145 |
| Apr 7, 2025 | $9.11 | $10.00 | $8.73 | $9.86 | +4.23% | 46,190,057 |
| Mar 31, 2025 | $10.18 | $10.22 | $9.42 | $9.46 | -8.86% | 48,251,127 |
| Mar 24, 2025 | $10.80 | $10.91 | $10.30 | $10.38 | -3.80% | 28,698,745 |
| Mar 17, 2025 | $10.70 | $11.42 | $10.48 | $10.79 | +1.22% | 55,873,352 |
| Mar 10, 2025 | $10.47 | $10.81 | $10.39 | $10.66 | +0.19% | 29,237,302 |
| Mar 3, 2025 | $10.74 | $10.83 | $9.96 | $10.64 | -0.93% | 27,079,347 |
| Feb 24, 2025 | $10.66 | $10.79 | $10.33 | $10.74 | +0.56% | 23,987,185 |
| Feb 18, 2025 | $10.56 | $10.86 | $10.55 | $10.68 | +1.14% | 14,731,270 |
| Feb 10, 2025 | $11.41 | $11.51 | $10.33 | $10.56 | -3.03% | 23,283,879 |
| Feb 3, 2025 | $10.93 | $11.09 | $10.66 | $10.89 | -2.16% | 22,275,376 |
| Jan 27, 2025 | $11.09 | $11.48 | $11.00 | $11.13 | -0.36% | 14,221,062 |
| Jan 21, 2025 | $11.22 | $11.38 | $11.00 | $11.17 | +0.18% | 15,633,156 |
| Jan 13, 2025 | $10.60 | $11.26 | $10.42 | $11.15 | +4.89% | 23,812,131 |
| Jan 6, 2025 | $11.68 | $11.82 | $10.60 | $10.63 | -9.07% | 21,158,494 |
| Dec 30, 2024 | $11.78 | $12.20 | $11.37 | $11.69 | -0.93% | 16,496,827 |
| Dec 23, 2024 | $11.66 | $12.07 | $11.64 | $11.80 | +1.99% | 15,839,734 |
| Dec 16, 2024 | $11.86 | $12.22 | $11.41 | $11.57 | -2.28% | 37,639,905 |
| Dec 9, 2024 | $12.38 | $12.42 | $11.72 | $11.84 | -4.21% | 17,685,190 |
| Dec 2, 2024 | $12.69 | $12.74 | $11.95 | $12.36 | -2.75% | 22,565,605 |
| Nov 25, 2024 | $12.71 | $12.94 | $12.37 | $12.71 | +1.44% | 18,499,208 |
| Nov 18, 2024 | $11.18 | $12.57 | $11.05 | $12.53 | +11.87% | 30,334,306 |
| Nov 11, 2024 | $12.02 | $12.12 | $11.14 | $11.20 | -5.64% | 36,404,613 |
| Nov 4, 2024 | $11.66 | $11.99 | $11.40 | $11.87 | +1.63% | 15,628,226 |
| Oct 28, 2024 | $11.93 | $12.08 | $11.45 | $11.68 | -2.01% | 17,657,180 |
| Oct 21, 2024 | $11.89 | $12.01 | $11.50 | $11.92 | 0.00% | 15,876,712 |
| Oct 14, 2024 | $11.87 | $12.08 | $11.71 | $11.92 | +0.17% | 16,893,104 |
| Oct 7, 2024 | $11.38 | $12.01 | $11.16 | $11.90 | +4.57% | 22,829,929 |
| Sep 30, 2024 | $11.41 | $11.60 | $11.14 | $11.38 | -0.87% | 26,402,676 |
| Sep 23, 2024 | $11.91 | $12.01 | $11.42 | $11.48 | -4.09% | 60,609,223 |
| Sep 16, 2024 | $11.95 | $12.38 | $11.78 | $11.97 | +0.25% | 77,059,383 |
| Sep 9, 2024 | $12.44 | $13.06 | $11.91 | $11.94 | -2.93% | 39,286,343 |
| Sep 3, 2024 | $12.23 | $12.60 | $11.50 | $12.30 | +0.57% | 20,003,547 |
| Aug 26, 2024 | $11.89 | $12.29 | $11.67 | $12.23 | +2.95% | 18,068,485 |
| Aug 19, 2024 | $11.20 | $11.89 | $11.17 | $11.88 | +6.17% | 19,509,965 |
| Aug 12, 2024 | $11.15 | $11.54 | $10.84 | $11.19 | +0.63% | 21,009,919 |
| Aug 5, 2024 | $10.04 | $11.24 | $10.00 | $11.12 | +5.80% | 24,676,404 |
| Jul 29, 2024 | $10.80 | $11.00 | $10.28 | $10.51 | -2.69% | 18,873,158 |
| Jul 22, 2024 | $11.02 | $11.18 | $10.67 | $10.80 | -1.82% | 16,724,932 |
| Jul 15, 2024 | $11.35 | $11.72 | $10.92 | $11.00 | -3.08% | 27,120,772 |
| Jul 8, 2024 | $10.71 | $11.53 | $10.61 | $11.35 | +6.57% | 28,488,701 |
| Jul 1, 2024 | $10.50 | $10.89 | $10.33 | $10.65 | +0.76% | 15,304,619 |
| Jun 24, 2024 | $10.71 | $11.02 | $10.41 | $10.57 | -1.12% | 33,601,998 |
| Jun 17, 2024 | $10.64 | $10.92 | $10.57 | $10.69 | 0.00% | 31,220,780 |
| Jun 10, 2024 | $10.33 | $10.93 | $10.25 | $10.69 | +2.10% | 18,859,533 |
| Jun 3, 2024 | $10.40 | $11.00 | $10.32 | $10.47 | +1.06% | 22,090,045 |
| May 28, 2024 | $11.03 | $11.19 | $10.20 | $10.36 | -5.65% | 33,760,378 |
| May 20, 2024 | $11.23 | $11.49 | $10.86 | $10.98 | -2.23% | 20,073,405 |
| May 13, 2024 | $11.11 | $11.65 | $10.91 | $11.23 | +0.90% | 14,818,751 |
| May 6, 2024 | $11.46 | $11.64 | $10.99 | $11.13 | -2.28% | 18,820,506 |
| Apr 29, 2024 | $11.00 | $11.50 | $10.89 | $11.39 | +3.26% | 22,360,630 |
| Apr 22, 2024 | $10.52 | $11.11 | $10.36 | $11.03 | +5.45% | 19,969,662 |
| Apr 15, 2024 | $10.98 | $11.05 | $10.27 | $10.46 | -4.39% | 21,901,407 |
| Apr 8, 2024 | $11.80 | $11.80 | $10.83 | $10.94 | -6.81% | 25,280,007 |
| Apr 1, 2024 | $10.52 | $11.78 | $10.15 | $11.74 | +11.39% | 68,203,750 |
| Mar 25, 2024 | $10.16 | $11.19 | $9.93 | $10.54 | +3.84% | 104,072,573 |
| Mar 18, 2024 | $10.15 | $10.48 | $9.76 | $10.15 | +0.10% | 24,004,653 |
| Mar 11, 2024 | $10.61 | $10.78 | $10.02 | $10.14 | -5.06% | 30,891,377 |
| Mar 4, 2024 | $11.88 | $12.00 | $10.62 | $10.68 | -9.26% | 27,789,065 |
| Feb 26, 2024 | $11.59 | $11.89 | $11.33 | $11.77 | +1.47% | 22,991,574 |
| Feb 20, 2024 | $11.65 | $11.73 | $11.28 | $11.60 | +0.09% | 16,529,428 |
| Feb 12, 2024 | $10.79 | $11.68 | $10.54 | $11.59 | +7.22% | 30,331,222 |
| Feb 5, 2024 | $9.77 | $11.12 | $9.69 | $10.81 | +9.30% | 23,657,651 |
| Jan 29, 2024 | $10.33 | $10.43 | $9.82 | $9.89 | -4.63% | 49,805,485 |
| Jan 22, 2024 | $10.39 | $10.65 | $10.19 | $10.37 | +0.19% | 19,702,843 |
| Jan 16, 2024 | $11.08 | $11.19 | $10.25 | $10.35 | -6.42% | 17,196,343 |
| Jan 8, 2024 | $11.10 | $11.71 | $10.84 | $11.06 | -1.86% | 22,172,802 |
| Jan 2, 2024 | $11.22 | $11.56 | $10.73 | $11.27 | +0.36% | 20,688,875 |
| Dec 26, 2023 | $11.00 | $11.78 | $10.98 | $11.23 | +3.12% | 22,263,132 |
| Dec 18, 2023 | $11.11 | $11.27 | $9.94 | $10.89 | -2.42% | 29,130,643 |
| Dec 11, 2023 | $9.73 | $11.34 | $9.69 | $11.16 | +13.53% | 31,090,249 |
| Dec 4, 2023 | $9.80 | $10.05 | $9.48 | $9.83 | -0.20% | 21,686,645 |
| Nov 27, 2023 | $8.83 | $9.87 | $8.61 | $9.85 | +7.89% | 32,316,193 |
| Nov 20, 2023 | $8.91 | $9.28 | $8.56 | $9.13 | +1.78% | 13,936,633 |
| Nov 13, 2023 | $8.64 | $9.60 | $8.47 | $8.97 | +1.82% | 25,432,677 |
| Nov 6, 2023 | $9.37 | $9.38 | $8.51 | $8.81 | -5.06% | 23,830,399 |
| Oct 30, 2023 | $8.39 | $9.49 | $8.29 | $9.28 | +10.74% | 29,092,991 |
| Oct 23, 2023 | $10.03 | $10.03 | $8.25 | $8.38 | -13.25% | 79,570,218 |
| Oct 16, 2023 | $10.14 | $10.49 | $9.52 | $9.66 | -4.17% | 15,715,793 |
| Oct 9, 2023 | $10.68 | $10.87 | $9.72 | $10.08 | -6.67% | 18,556,306 |
| Oct 2, 2023 | $11.56 | $11.65 | $9.79 | $10.80 | -7.53% | 48,411,975 |
| Sep 25, 2023 | $10.16 | $13.24 | $9.87 | $11.68 | +13.07% | 66,337,540 |
| Sep 18, 2023 | $11.17 | $11.40 | $9.96 | $10.33 | -8.50% | 17,714,017 |
| Sep 11, 2023 | $12.65 | $12.84 | $11.09 | $11.29 | -10.40% | 37,320,790 |
| Sep 5, 2023 | $11.63 | $12.62 | $11.46 | $12.60 | +7.88% | 19,194,678 |
| Aug 28, 2023 | $11.18 | $11.94 | $11.00 | $11.68 | +4.85% | 14,099,282 |
| Aug 21, 2023 | $10.72 | $11.81 | $10.48 | $11.14 | +2.48% | 16,214,970 |
| Aug 14, 2023 | $11.55 | $11.96 | $10.24 | $10.87 | -6.05% | 21,434,617 |
| Aug 7, 2023 | $11.76 | $11.76 | $11.10 | $11.57 | -0.17% | 18,040,867 |
| Jul 31, 2023 | $11.78 | $12.00 | $11.41 | $11.59 | -0.60% | 12,247,183 |
| Jul 24, 2023 | $11.01 | $11.73 | $10.57 | $11.66 | +5.14% | 13,741,361 |
| Jul 17, 2023 | $11.80 | $12.01 | $10.97 | $11.09 | -4.97% | 20,687,619 |
| Jul 10, 2023 | $10.83 | $12.00 | $10.63 | $11.67 | +8.06% | 36,243,880 |
| Jul 3, 2023 | $10.11 | $11.69 | $9.69 | $10.80 | +7.14% | 35,918,303 |
| Jun 26, 2023 | $9.71 | $10.51 | $8.41 | $10.08 | +2.86% | 36,696,387 |
| Jun 20, 2023 | $9.52 | $10.83 | $9.30 | $9.80 | +1.55% | 55,193,304 |
| Jun 12, 2023 | $10.05 | $10.08 | $9.30 | $9.65 | -3.79% | 15,326,090 |
| Jun 5, 2023 | $9.44 | $10.12 | $8.76 | $10.03 | +6.25% | 20,343,414 |
| May 30, 2023 | $9.25 | $9.48 | $8.89 | $9.44 | +1.40% | 10,455,174 |
| May 22, 2023 | $9.25 | $9.85 | $8.96 | $9.31 | -0.11% | 11,408,196 |
| May 15, 2023 | $9.11 | $9.38 | $8.53 | $9.32 | +2.31% | 12,022,008 |
| May 8, 2023 | $8.65 | $9.50 | $8.45 | $9.11 | +5.68% | 16,411,524 |
| May 1, 2023 | $8.55 | $8.80 | $8.06 | $8.62 | +0.82% | 13,680,996 |
| Apr 24, 2023 | $8.98 | $8.99 | $8.26 | $8.55 | -4.58% | 9,625,037 |
| Apr 17, 2023 | $7.84 | $8.98 | $7.60 | $8.96 | +26.02% | 28,481,623 |
| Apr 10, 2023 | $7.39 | $7.76 | $7.01 | $7.11 | -3.66% | 8,587,653 |
| Apr 3, 2023 | $7.35 | $7.49 | $6.97 | $7.38 | 0.00% | 8,939,602 |
| Mar 27, 2023 | $7.00 | $7.85 | $6.92 | $7.38 | +6.65% | 14,136,253 |
| Mar 20, 2023 | $8.66 | $8.73 | $6.59 | $6.92 | -20.46% | 28,618,746 |
| Mar 13, 2023 | $7.62 | $8.94 | $7.56 | $8.70 | +13.73% | 23,513,359 |
| Mar 6, 2023 | $8.00 | $8.30 | $7.50 | $7.65 | -4.97% | 6,391,537 |
| Feb 27, 2023 | $7.80 | $8.33 | $7.60 | $8.05 | +4.14% | 10,005,457 |
| Feb 21, 2023 | $8.57 | $8.79 | $7.69 | $7.73 | -10.32% | 8,834,146 |
| Feb 13, 2023 | $7.54 | $8.97 | $7.51 | $8.62 | +8.16% | 10,383,066 |
| Feb 6, 2023 | $7.70 | $8.05 | $7.50 | $7.97 | +2.18% | 11,124,932 |
| Jan 30, 2023 | $8.51 | $8.64 | $7.47 | $7.80 | -8.77% | 17,538,841 |
| Jan 23, 2023 | $8.77 | $8.78 | $8.16 | $8.55 | -2.62% | 9,284,460 |
| Jan 17, 2023 | $9.85 | $9.85 | $8.63 | $8.78 | -11.04% | 9,833,135 |
| Jan 9, 2023 | $9.26 | $10.00 | $9.25 | $9.87 | +6.70% | 14,467,963 |
| Jan 3, 2023 | $8.08 | $9.40 | $6.65 | $9.25 | +15.77% | 16,905,972 |
| Dec 27, 2022 | $7.05 | $8.01 | $7.05 | $7.99 | +13.98% | 8,090,721 |
| Dec 19, 2022 | $7.38 | $7.38 | $6.43 | $7.01 | -4.23% | 8,567,021 |
| Dec 12, 2022 | $6.99 | $7.53 | $6.89 | $7.32 | +4.57% | 15,529,996 |
| Dec 5, 2022 | $6.42 | $7.11 | $5.99 | $7.00 | +11.11% | 13,632,655 |
| Nov 28, 2022 | $5.12 | $6.32 | $4.98 | $6.30 | +22.09% | 10,040,381 |
| Nov 21, 2022 | $4.99 | $5.29 | $4.71 | $5.16 | +3.20% | 2,974,686 |
| Nov 14, 2022 | $5.47 | $5.66 | $4.94 | $5.00 | -3.10% | 8,450,948 |
| Nov 7, 2022 | $5.50 | $5.72 | $4.82 | $5.16 | -6.18% | 8,606,782 |
| Oct 31, 2022 | $5.19 | $5.57 | $5.03 | $5.50 | +4.76% | 9,758,956 |
| Oct 24, 2022 | $4.47 | $5.31 | $4.10 | $5.25 | +18.24% | 9,460,362 |
| Oct 17, 2022 | $4.75 | $4.75 | $4.20 | $4.44 | -3.06% | 3,685,435 |
| Oct 10, 2022 | $4.45 | $4.63 | $4.11 | $4.58 | +4.09% | 5,526,088 |
| Oct 3, 2022 | $3.18 | $4.60 | $3.18 | $4.40 | +36.65% | 7,752,759 |
| Sep 26, 2022 | $2.98 | $3.36 | $2.92 | $3.22 | +7.69% | 2,963,944 |
| Sep 19, 2022 | $3.20 | $3.31 | $2.87 | $2.99 | -8.00% | 3,148,536 |
| Sep 12, 2022 | $3.63 | $3.88 | $3.15 | $3.25 | -9.97% | 5,820,158 |
| Sep 6, 2022 | $3.53 | $3.76 | $3.10 | $3.61 | +2.56% | 3,415,588 |
| Aug 29, 2022 | $3.89 | $3.89 | $3.39 | $3.52 | -6.13% | 4,367,038 |
| Aug 22, 2022 | $3.68 | $3.98 | $3.56 | $3.75 | +1.35% | 3,632,649 |
| Aug 15, 2022 | $4.22 | $4.33 | $3.67 | $3.70 | -15.33% | 4,254,971 |
| Aug 8, 2022 | $3.81 | $4.55 | $3.80 | $4.37 | +15.92% | 4,417,943 |
| Aug 1, 2022 | $3.96 | $3.97 | $3.61 | $3.77 | -5.28% | 4,081,673 |
| Jul 25, 2022 | $4.31 | $4.42 | $3.94 | $3.98 | -7.44% | 3,295,098 |
| Jul 18, 2022 | $4.32 | $4.57 | $4.13 | $4.30 | +0.70% | 3,437,153 |
| Jul 11, 2022 | $4.83 | $4.83 | $4.16 | $4.27 | -11.78% | 5,673,787 |
| Jul 5, 2022 | $4.36 | $4.86 | $4.18 | $4.84 | +9.50% | 4,765,406 |
| Jun 27, 2022 | $4.75 | $4.89 | $4.00 | $4.42 | -7.72% | 4,708,403 |
| Jun 21, 2022 | $4.39 | $4.84 | $4.14 | $4.79 | +9.36% | 4,254,220 |
| Jun 13, 2022 | $3.71 | $4.54 | $3.44 | $4.38 | +13.18% | 6,357,921 |
| Jun 6, 2022 | $4.36 | $4.40 | $3.69 | $3.87 | -11.24% | 4,942,809 |
| May 31, 2022 | $4.00 | $4.51 | $3.86 | $4.36 | +7.92% | 9,903,946 |
| May 23, 2022 | $3.84 | $4.20 | $3.51 | $4.04 | +9.19% | 5,605,438 |
| May 16, 2022 | $3.49 | $3.95 | $3.38 | $3.70 | +6.94% | 3,224,915 |
| May 9, 2022 | $3.56 | $3.66 | $2.52 | $3.46 | -4.42% | 3,797,116 |
| May 2, 2022 | $3.68 | $3.97 | $3.59 | $3.62 | -1.90% | 1,029,521 |
| Apr 25, 2022 | $3.94 | $4.21 | $3.65 | $3.69 | -5.63% | 1,819,075 |
| Apr 18, 2022 | $3.99 | $4.09 | $3.64 | $3.91 | -3.34% | 2,050,546 |
| Apr 11, 2022 | $4.13 | $4.18 | $3.73 | $4.05 | -2.53% | 2,028,987 |
| Apr 4, 2022 | $4.79 | $4.79 | $4.04 | $4.15 | -14.26% | 3,133,803 |
| Mar 28, 2022 | $4.97 | $5.10 | $4.51 | $4.84 | -2.81% | 2,237,553 |
| Mar 21, 2022 | $5.22 | $5.68 | $4.73 | $4.98 | -4.05% | 2,389,851 |
| Mar 14, 2022 | $4.98 | $5.41 | $4.79 | $5.19 | +3.18% | 2,940,475 |
| Mar 7, 2022 | $5.56 | $5.64 | $4.97 | $5.03 | -11.13% | 2,291,372 |
| Feb 28, 2022 | $7.20 | $7.24 | $5.10 | $5.66 | -13.98% | 1,461,389 |
| Feb 22, 2022 | $6.70 | $6.85 | $6.25 | $6.58 | -0.75% | 890,258 |
| Feb 14, 2022 | $7.03 | $7.28 | $6.40 | $6.63 | -3.21% | 1,237,606 |
| Feb 7, 2022 | $7.13 | $7.44 | $6.72 | $6.85 | -3.93% | 1,342,385 |
| Jan 31, 2022 | $6.76 | $7.36 | $6.55 | $7.13 | +6.74% | 1,347,976 |
| Jan 24, 2022 | $7.10 | $8.13 | $6.52 | $6.68 | -7.86% | 1,686,545 |
| Jan 18, 2022 | $7.88 | $7.98 | $6.83 | $7.25 | -8.81% | 1,322,506 |
| Jan 10, 2022 | $8.65 | $8.70 | $7.41 | $7.95 | -7.02% | 1,706,466 |
| Jan 3, 2022 | $10.31 | $10.31 | $8.44 | $8.55 | -15.18% | 1,623,714 |
| Dec 27, 2021 | $12.19 | $12.20 | $9.93 | $10.08 | -15.72% | 1,209,069 |
| Dec 20, 2021 | $10.60 | $16.76 | $10.50 | $11.96 | +9.22% | 6,356,880 |
| Dec 13, 2021 | $9.15 | $11.49 | $8.02 | $10.95 | +22.62% | 11,337,712 |
| Dec 6, 2021 | $9.10 | $10.99 | $8.77 | $8.93 | -0.56% | 4,694,288 |
| Nov 29, 2021 | $7.08 | $9.77 | $6.55 | $8.98 | +28.29% | 9,654,601 |
| Nov 22, 2021 | $8.05 | $8.12 | $6.86 | $7.00 | -12.50% | 1,648,255 |
| Nov 15, 2021 | $8.23 | $8.46 | $7.60 | $8.00 | -4.76% | 2,213,872 |
| Nov 8, 2021 | $8.13 | $8.50 | $7.42 | $8.40 | +8.53% | 2,385,310 |
| Nov 1, 2021 | $8.29 | $8.29 | $7.45 | $7.74 | -2.52% | 1,265,274 |
| Oct 25, 2021 | $6.75 | $9.40 | $6.75 | $7.94 | +16.76% | 3,967,483 |
| Oct 18, 2021 | $6.00 | $6.99 | $5.80 | $6.80 | +12.96% | 1,633,148 |
| Oct 11, 2021 | $6.49 | $6.94 | $6.00 | $6.02 | -6.08% | 1,975,385 |
| Oct 4, 2021 | $9.12 | $9.35 | $5.80 | $6.41 | -31.44% | 2,833,926 |
| Sep 27, 2021 | $10.28 | $10.58 | $9.10 | $9.35 | -6.97% | 2,260,526 |
| Sep 20, 2021 | $9.97 | $10.05 | $9.96 | $10.05 | +0.90% | 2,710,868 |
| Sep 13, 2021 | $9.99 | $9.99 | $9.96 | $9.96 | 0.00% | 4,071,711 |
| Sep 7, 2021 | $9.96 | $10.00 | $9.94 | $9.96 | 0.00% | 1,951,685 |
| Aug 30, 2021 | $9.94 | $9.96 | $9.93 | $9.96 | +0.20% | 643,046 |
| Aug 23, 2021 | $9.93 | $9.94 | $9.84 | $9.94 | +0.30% | 1,390,717 |
| Aug 16, 2021 | $9.93 | $9.95 | $9.91 | $9.91 | -0.20% | 745,139 |
| Aug 9, 2021 | $9.90 | $9.94 | $9.88 | $9.93 | +0.40% | 1,381,418 |
| Aug 2, 2021 | $9.90 | $9.93 | $9.88 | $9.89 | -0.20% | 791,733 |
| Jul 26, 2021 | $9.90 | $9.92 | $9.89 | $9.91 | 0.00% | 460,441 |
| Jul 19, 2021 | $9.90 | $9.92 | $9.90 | $9.91 | +0.10% | 193,284 |
| Jul 12, 2021 | $9.91 | $9.92 | $9.90 | $9.90 | 0.00% | 156,704 |
| Jul 6, 2021 | $9.91 | $9.92 | $9.89 | $9.90 | 0.00% | 215,115 |
| Jun 28, 2021 | $9.91 | $9.96 | $9.89 | $9.90 | +0.10% | 659,273 |
| Jun 21, 2021 | $9.93 | $9.93 | $9.87 | $9.89 | -0.10% | 2,274,849 |
| Jun 14, 2021 | $9.94 | $9.95 | $9.86 | $9.90 | -0.60% | 424,897 |
| Jun 7, 2021 | $9.88 | $9.96 | $9.86 | $9.96 | +0.91% | 4,015,633 |
| Jun 1, 2021 | $9.87 | $9.89 | $9.84 | $9.87 | +0.20% | 858,153 |
| May 24, 2021 | $9.87 | $9.90 | $9.80 | $9.85 | -0.10% | 1,445,278 |
| May 17, 2021 | $9.85 | $9.93 | $9.84 | $9.86 | 0.00% | 1,311,697 |
| May 10, 2021 | $9.90 | $9.95 | $9.86 | $9.86 | -0.50% | 1,853,260 |
| May 3, 2021 | $10.00 | $10.01 | $9.89 | $9.91 | +0.51% | 14,224,325 |
| Apr 26, 2021 | $9.85 | $9.94 | $9.79 | $9.86 | -0.10% | 311,486 |
| Apr 19, 2021 | $9.85 | $9.90 | $9.70 | $9.87 | +0.20% | 356,057 |
| Apr 12, 2021 | $9.86 | $9.95 | $9.81 | $9.85 | +0.20% | 471,382 |
| Apr 5, 2021 | $9.84 | $9.87 | $9.77 | $9.83 | +0.51% | 320,846 |
| Mar 29, 2021 | $9.80 | $9.91 | $9.77 | $9.78 | -0.10% | 267,256 |
| Mar 22, 2021 | $9.81 | $9.88 | $9.61 | $9.79 | +0.20% | 857,348 |
| Mar 15, 2021 | $9.91 | $9.98 | $9.76 | $9.77 | -1.66% | 503,189 |
| Mar 8, 2021 | $9.93 | $10.02 | $9.85 | $9.94 | +0.15% | 1,234,086 |
| Mar 1, 2021 | $10.30 | $10.32 | $9.80 | $9.92 | -2.75% | 2,393,181 |
| Feb 22, 2021 | $10.70 | $10.70 | $10.10 | $10.20 | -3.68% | 1,861,577 |
| Feb 16, 2021 | $10.46 | $10.73 | $10.34 | $10.59 | +1.44% | 1,390,702 |
| Feb 8, 2021 | $10.30 | $10.50 | $10.21 | $10.44 | +1.16% | 663,172 |
| Feb 1, 2021 | $10.35 | $10.58 | $10.25 | $10.32 | 0.00% | 442,305 |
| Jan 25, 2021 | $10.55 | $10.87 | $10.15 | $10.32 | -0.77% | 1,064,845 |
| Jan 19, 2021 | $10.30 | $10.47 | $10.22 | $10.40 | +1.51% | 1,036,445 |
| Jan 11, 2021 | $10.21 | $10.72 | $10.04 | $10.25 | +0.64% | 1,495,499 |
| Jan 4, 2021 | $10.18 | $10.28 | $10.00 | $10.18 | +0.10% | 1,313,718 |
| Dec 28, 2020 | $10.38 | $10.43 | $10.05 | $10.17 | +0.69% | 536,129 |
| Dec 21, 2020 | $9.99 | $10.28 | $9.99 | $10.10 | +1.00% | 209,273 |
| Dec 14, 2020 | $10.00 | $10.10 | $9.86 | $10.00 | +0.82% | 668,539 |
| Dec 7, 2020 | $9.88 | $10.50 | $9.75 | $9.92 | +0.45% | 68,237 |
| Dec 3, 2020 | $9.88 | $10.25 | $9.50 | $9.88 | – | – |
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% |