Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 17.250 | 17.800 | 17.250 | 17.620 | 17.620 | 929 |
| 2024-05-29 | 16.890 | 17.250 | 16.890 | 17.250 | 17.250 | 4,068 |
| 2024-05-28 | 16.850 | 17.180 | 16.700 | 16.890 | 16.890 | 1,239 |
| 2024-05-27 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 40 |
| 2024-05-24 | 16.790 | 16.850 | 16.790 | 16.850 | 16.850 | 961 |
| 2024-05-23 | 16.580 | 16.580 | 16.330 | 16.450 | 16.450 | 11,343 |
| 2024-05-22 | 16.800 | 17.250 | 16.800 | 17.240 | 17.240 | 5,860 |
| 2024-05-21 | 16.600 | 16.670 | 16.600 | 16.670 | 16.670 | 5,542 |
| 2024-05-20 | 17.100 | 17.180 | 16.940 | 17.180 | 17.180 | 9,317 |
| 2024-05-17 | 16.650 | 16.660 | 16.620 | 16.660 | 16.660 | 185 |
| 2024-05-16 | 16.980 | 17.300 | 16.840 | 16.840 | 16.840 | 19,734 |
| 2024-05-15 | 16.570 | 16.940 | 16.450 | 16.940 | 16.940 | 26,204 |
| 2024-05-14 | 15.930 | 16.510 | 15.860 | 16.280 | 16.280 | 1,833 |
| 2024-05-13 | 16.150 | 16.500 | 16.010 | 16.040 | 16.040 | 23,864 |
| 2024-05-10 | 16.000 | 16.400 | 15.740 | 16.160 | 16.160 | 29,602 |
| 2024-05-09 | 15.060 | 16.260 | 14.900 | 15.690 | 15.690 | 44,520 |
| 2024-05-08 | 19.950 | 20.080 | 19.950 | 19.950 | 19.950 | 9,783 |
| 2024-05-07 | 20.520 | 20.740 | 20.520 | 20.740 | 20.740 | 2,078 |
| 2024-05-06 | 20.060 | 20.280 | 19.860 | 20.280 | 20.280 | 3,580 |
| 2024-05-03 | 19.370 | 20.040 | 19.370 | 19.980 | 19.980 | 4,055 |
| 2024-05-02 | 18.990 | 19.160 | 18.800 | 19.160 | 19.160 | 4,738 |
| 2024-04-30 | 18.500 | 18.540 | 18.440 | 18.440 | 18.440 | 979 |
| 2024-04-29 | 18.590 | 18.860 | 18.490 | 18.770 | 18.770 | 8,498 |
| 2024-04-26 | 18.440 | 18.520 | 18.440 | 18.450 | 18.450 | 2,740 |
| 2024-04-25 | 17.460 | 18.380 | 17.460 | 18.380 | 18.380 | 5,070 |
| 2024-04-24 | 18.870 | 18.870 | 17.880 | 18.030 | 18.030 | 3,297 |
| 2024-04-23 | 19.220 | 19.220 | 18.850 | 18.900 | 18.900 | 1,357 |
| 2024-04-22 | 18.230 | 18.310 | 18.220 | 18.250 | 18.250 | 1,608 |
| 2024-04-19 | 18.700 | 18.740 | 18.220 | 18.220 | 18.220 | 3,366 |
| 2024-04-18 | 19.200 | 19.200 | 18.590 | 18.640 | 18.640 | 3,249 |
| 2024-04-17 | 19.300 | 19.300 | 19.200 | 19.200 | 19.200 | 464 |
| 2024-04-16 | 19.200 | 19.550 | 19.090 | 19.370 | 19.370 | 731 |
| 2024-04-15 | 19.680 | 19.680 | 19.020 | 19.020 | 19.020 | 616 |
| 2024-04-12 | 19.860 | 19.860 | 19.680 | 19.680 | 19.680 | 43 |
| 2024-04-11 | 20.040 | 20.140 | 20.040 | 20.110 | 20.110 | 604 |
| 2024-04-10 | 20.300 | 20.350 | 20.000 | 20.090 | 20.090 | 1,624 |
| 2024-04-09 | 19.320 | 19.580 | 19.320 | 19.530 | 19.530 | 2,119 |
| 2024-04-08 | 19.160 | 19.460 | 19.160 | 19.310 | 19.310 | 7,629 |
| 2024-04-05 | 18.600 | 19.110 | 18.600 | 19.110 | 19.110 | 291 |
| 2024-04-04 | 18.030 | 19.140 | 18.030 | 18.620 | 18.620 | 5,782 |
| 2024-04-03 | 18.350 | 18.400 | 18.350 | 18.400 | 18.400 | 346 |
| 2024-04-02 | 18.420 | 18.450 | 18.420 | 18.450 | 18.450 | 249 |
| 2024-04-01 | 19.040 | 19.110 | 19.040 | 19.110 | 19.110 | 552 |
| 2024-03-28 | 19.000 | 19.350 | 19.000 | 19.210 | 19.210 | 8,103 |
| 2024-03-27 | 18.570 | 18.830 | 18.570 | 18.830 | 18.830 | 2,489 |
| 2024-03-26 | 18.380 | 18.780 | 18.330 | 18.570 | 18.570 | 7,069 |
| 2024-03-25 | 18.000 | 18.300 | 18.000 | 18.240 | 18.240 | 3,747 |
| 2024-03-22 | 18.630 | 18.630 | 18.460 | 18.580 | 18.580 | 2,414 |
| 2024-03-21 | 18.970 | 19.040 | 18.800 | 18.800 | 18.800 | 975 |
| 2024-03-20 | 18.400 | 18.760 | 18.340 | 18.760 | 18.760 | 12,205 |
| 2024-03-19 | 18.200 | 18.460 | 18.200 | 18.340 | 18.340 | 12,445 |
| 2024-03-18 | 19.350 | 19.350 | 18.130 | 18.130 | 18.130 | 21,045 |
| 2024-03-15 | 20.260 | 20.260 | 19.650 | 19.650 | 19.650 | 5,668 |
| 2024-03-14 | 20.400 | 20.400 | 20.000 | 20.240 | 20.240 | 9,484 |
| 2024-03-13 | 20.220 | 20.520 | 20.200 | 20.200 | 20.200 | 5,935 |
| 2024-03-12 | 20.360 | 20.400 | 20.000 | 20.220 | 20.220 | 10,418 |
| 2024-03-11 | 19.840 | 21.120 | 19.840 | 21.120 | 21.120 | 10,904 |
| 2024-03-08 | 20.000 | 20.480 | 20.000 | 20.100 | 20.100 | 5,611 |
| 2024-03-07 | 19.930 | 19.940 | 19.740 | 19.740 | 19.740 | 5,088 |
| 2024-03-06 | 19.530 | 19.850 | 19.530 | 19.740 | 19.740 | 5,716 |
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.