Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 24.110 | 24.110 | 24.080 | 24.080 | 24.080 | 348 |
| 2024-08-22 | 24.150 | 24.370 | 24.090 | 24.250 | 24.250 | 6,492 |
| 2024-08-21 | 22.320 | 23.750 | 22.260 | 23.680 | 23.680 | 1,987 |
| 2024-08-20 | 22.260 | 22.320 | 22.010 | 22.320 | 22.320 | 3,579 |
| 2024-08-19 | 21.770 | 22.140 | 21.650 | 22.120 | 22.120 | 2,965 |
| 2024-08-16 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 394 |
| 2024-08-15 | 21.790 | 22.200 | 21.630 | 22.180 | 22.180 | 172 |
| 2024-08-14 | 21.290 | 21.290 | 21.290 | 21.290 | 21.290 | 261 |
| 2024-08-13 | 21.550 | 21.550 | 21.280 | 21.280 | 21.280 | 291 |
| 2024-08-12 | 20.340 | 20.660 | 20.340 | 20.660 | 20.660 | 257 |
| 2024-08-09 | 20.720 | 20.720 | 20.340 | 20.340 | 20.340 | 140 |
| 2024-08-08 | 20.660 | 20.740 | 20.660 | 20.720 | 20.720 | 797 |
| 2024-08-07 | 21.370 | 21.370 | 20.460 | 20.460 | 20.460 | 1,160 |
| 2024-08-06 | 20.820 | 21.280 | 20.640 | 21.250 | 21.250 | 11,108 |
| 2024-08-05 | 20.350 | 21.380 | 20.350 | 20.820 | 20.820 | 4,644 |
| 2024-08-02 | 21.960 | 22.280 | 21.450 | 22.280 | 22.280 | 53 |
| 2024-08-01 | 23.960 | 23.960 | 22.220 | 22.260 | 22.260 | 1,317 |
| 2024-07-31 | 23.460 | 23.790 | 23.440 | 23.520 | 23.520 | 15,757 |
| 2024-07-30 | 23.100 | 23.140 | 23.040 | 23.040 | 23.040 | 11,104 |
| 2024-07-29 | 22.910 | 22.990 | 22.680 | 22.850 | 22.850 | 877 |
| 2024-07-26 | 22.510 | 22.970 | 22.510 | 22.910 | 22.910 | 16,773 |
| 2024-07-25 | 22.390 | 23.090 | 22.360 | 22.970 | 22.970 | 1,766 |
| 2024-07-24 | 22.800 | 23.010 | 22.580 | 22.580 | 22.580 | 1,795 |
| 2024-07-23 | 22.780 | 22.930 | 22.710 | 22.930 | 22.930 | 1,915 |
| 2024-07-22 | 22.860 | 22.860 | 22.790 | 22.840 | 22.840 | 358 |
| 2024-07-19 | 22.040 | 22.670 | 22.040 | 22.670 | 22.670 | 507 |
| 2024-07-18 | 21.970 | 22.510 | 21.970 | 22.200 | 22.200 | 40,664 |
| 2024-07-17 | 22.200 | 22.200 | 21.960 | 21.960 | 21.960 | 1,067 |
| 2024-07-16 | 22.350 | 22.410 | 22.170 | 22.380 | 22.380 | 40,747 |
| 2024-07-15 | 22.360 | 22.570 | 22.350 | 22.350 | 22.350 | 300 |
| 2024-07-12 | 21.760 | 22.000 | 21.760 | 22.000 | 22.000 | 917 |
| 2024-07-11 | 21.500 | 21.700 | 21.100 | 21.100 | 21.100 | 176 |
| 2024-07-10 | 20.950 | 21.450 | 20.880 | 21.450 | 21.450 | 4,648 |
| 2024-07-09 | 21.330 | 21.450 | 21.330 | 21.380 | 21.380 | 636 |
| 2024-07-08 | 21.490 | 21.890 | 21.270 | 21.770 | 21.770 | 1,076 |
| 2024-07-05 | 21.010 | 21.060 | 20.870 | 21.060 | 21.060 | 6,037 |
| 2024-07-04 | 19.810 | 20.920 | 19.810 | 20.870 | 20.870 | 531 |
| 2024-07-03 | 21.320 | 21.360 | 21.090 | 21.360 | 21.360 | 1,247 |
| 2024-07-02 | 20.450 | 21.330 | 20.450 | 21.090 | 21.090 | 845 |
| 2024-07-01 | 20.800 | 20.970 | 20.630 | 20.970 | 20.970 | 3,442 |
| 2024-06-28 | 20.800 | 20.810 | 20.660 | 20.780 | 20.780 | 1,350 |
| 2024-06-27 | 20.240 | 20.820 | 20.240 | 20.420 | 20.420 | 247 |
| 2024-06-26 | 19.700 | 20.520 | 19.700 | 20.430 | 20.430 | 3,045 |
| 2024-06-25 | 19.050 | 19.210 | 19.050 | 19.170 | 19.170 | 261 |
| 2024-06-24 | 19.590 | 19.590 | 18.880 | 19.040 | 19.040 | 5,898 |
| 2024-06-21 | 19.500 | 19.600 | 19.450 | 19.550 | 19.550 | 12,152 |
| 2024-06-20 | 19.300 | 19.620 | 19.300 | 19.620 | 19.620 | 12,322 |
| 2024-06-19 | 19.460 | 19.460 | 19.320 | 19.320 | 19.320 | 240 |
| 2024-06-18 | 19.700 | 19.700 | 19.260 | 19.490 | 19.490 | 3,289 |
| 2024-06-17 | 18.850 | 19.580 | 18.850 | 19.580 | 19.580 | 5,607 |
| 2024-06-14 | 19.150 | 19.150 | 18.830 | 18.850 | 18.850 | 12,690 |
| 2024-06-13 | 18.730 | 20.000 | 18.730 | 19.100 | 19.100 | 4,367 |
| 2024-06-12 | 19.450 | 19.560 | 19.450 | 19.530 | 19.530 | 1,204 |
| 2024-06-11 | 18.680 | 19.100 | 18.680 | 19.010 | 19.010 | 3,538 |
| 2024-06-10 | 19.000 | 19.040 | 18.810 | 18.830 | 18.830 | 3,565 |
| 2024-06-07 | 18.900 | 18.920 | 18.810 | 18.820 | 18.820 | 25,385 |
| 2024-06-06 | 18.160 | 18.920 | 18.160 | 18.890 | 18.890 | 7,054 |
| 2024-06-05 | 18.510 | 18.800 | 18.510 | 18.760 | 18.760 | 3,442 |
| 2024-06-04 | 17.950 | 18.500 | 17.950 | 18.460 | 18.460 | 6,987 |
| 2024-06-03 | 17.900 | 17.990 | 17.790 | 17.900 | 17.900 | 4,665 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.