Roblox Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	19.190	19.590	19.160	19.280	19.280	5,662
2024-03-04	20.540	20.540	19.680	19.800	19.800	6,419
2024-03-01	19.800	20.500	19.800	20.500	20.500	1,919
2024-02-29	20.080	20.280	19.770	19.800	19.800	3,707
2024-02-28	19.980	20.080	19.880	20.080	20.080	3,298
2024-02-27	20.300	20.340	20.040	20.170	20.170	1,143
2024-02-26	20.670	20.760	20.490	20.660	20.660	1,212
2024-02-23	21.130	21.300	20.900	20.910	20.910	2,047
2024-02-22	20.470	21.330	20.350	21.330	21.330	6,458
2024-02-21	20.190	20.200	19.930	19.930	19.930	1,880
2024-02-20	20.600	20.600	20.180	20.510	20.510	1,248
2024-02-19	20.500	21.120	20.500	21.120	21.120	3,202
2024-02-16	21.750	21.750	21.460	21.460	21.460	912
2024-02-15	21.960	22.210	21.960	22.170	22.170	2,744
2024-02-14	21.280	21.660	21.280	21.660	21.660	2,261
2024-02-09	21.750	22.360	21.740	22.000	22.000	2,604
2024-02-08	22.430	23.010	22.150	22.200	22.200	2,919
2024-02-07	20.480	23.000	20.480	22.290	22.290	16,359
2024-02-06	20.060	20.130	19.980	20.130	20.130	1,942
2024-02-05	20.440	20.440	19.580	19.580	19.580	5,268
2024-02-02	19.970	19.970	19.970	19.970	19.970	365
2024-02-01	19.410	19.410	19.240	19.280	19.280	1,290
2024-01-31	19.300	19.390	19.300	19.390	19.390	589
2024-01-30	19.880	19.880	19.360	19.440	19.440	4,827
2024-01-29	20.170	20.170	20.130	20.130	20.130	1,709
2024-01-26	20.220	20.220	19.980	19.980	19.980	1,379
2024-01-25	20.300	20.300	20.120	20.220	20.220	1,397
2024-01-24	20.230	20.230	20.210	20.210	20.210	257
2024-01-23	21.000	21.000	20.110	20.110	20.110	253
2024-01-22	19.160	20.260	19.160	20.070	20.070	1,203
2024-01-19	19.140	19.140	18.960	19.020	19.020	1,021
2024-01-18	19.130	19.190	19.090	19.190	19.190	249
2024-01-17	19.000	19.000	18.730	18.730	18.730	39
2024-01-16	19.810	19.810	19.400	19.400	19.400	3,335
2024-01-15	19.720	19.810	19.690	19.730	19.730	396
2024-01-12	20.270	20.270	19.810	19.810	19.810	3,226
2024-01-11	20.620	20.810	20.360	20.810	20.810	3,793
2024-01-10	20.870	20.870	20.590	20.620	20.620	383
2024-01-09	20.590	20.910	20.440	20.870	20.870	69
2024-01-08	20.390	20.530	20.390	20.530	20.530	450
2024-01-05	20.590	20.590	20.390	20.390	20.390	1,064
2024-01-04	20.620	21.020	20.400	21.000	21.000	1,957
2024-01-03	20.570	20.860	20.570	20.630	20.630	5,765
2024-01-02	21.460	21.460	21.320	21.340	21.340	438
2023-12-28	22.530	22.690	22.440	22.440	22.440	1,314
2023-12-27	22.500	22.610	22.300	22.570	22.570	1,277
2023-12-26	22.350	22.560	22.350	22.480	22.480	3,763
2023-12-22	21.000	22.160	21.000	22.160	22.160	2,768
2023-12-21	21.310	21.540	21.310	21.540	21.540	81
2023-12-20	21.710	22.000	21.710	21.960	21.960	229
2023-12-19	21.640	21.710	21.640	21.710	21.710	279
2023-12-18	21.940	22.100	21.920	21.920	21.920	1,232
2023-12-15	22.000	22.080	21.510	21.800	21.800	5,102
2023-12-14	21.460	21.790	21.460	21.790	21.790	5,707
2023-12-13	21.000	21.460	21.000	21.360	21.360	1,747
2023-12-12	20.040	20.820	20.040	20.800	20.800	3,473
2023-12-11	20.170	20.320	19.960	19.960	19.960	2,446
2023-12-08	20.330	20.730	20.020	20.260	20.260	6,007
2023-12-07	19.460	19.580	19.300	19.380	19.380	1,078
2023-12-06	19.940	19.940	19.690	19.690	19.690	3,211

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.