Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.220	20.440	19.900	19.950	19.950	15,445
2023-12-04	19.890	20.440	19.660	20.440	20.440	1,668
2023-12-01	19.260	19.710	19.260	19.660	19.660	5,126
2023-11-30	19.200	19.320	19.200	19.290	19.290	449
2023-11-29	19.030	19.270	18.940	18.980	18.980	410
2023-11-28	18.740	19.030	18.740	19.030	19.030	5,419
2023-11-27	19.130	19.130	18.930	18.930	18.930	1,708
2023-11-24	18.750	18.750	18.520	18.520	18.520	2,819
2023-11-23	18.300	19.600	18.300	18.750	18.750	1,168
2023-11-22	18.100	18.500	17.970	18.460	18.460	1,666
2023-11-21	18.370	18.370	17.820	18.030	18.030	834
2023-11-20	18.520	18.530	18.250	18.500	18.500	653
2023-11-17	19.160	19.160	18.550	18.550	18.550	1,501
2023-11-16	19.220	19.220	18.190	18.640	18.640	5,251
2023-11-14	19.160	19.600	19.160	19.270	19.270	2,553
2023-11-13	19.050	19.050	18.750	18.930	18.930	3,660
2023-11-10	18.800	19.100	18.680	19.060	19.060	1,716
2023-11-09	19.310	19.360	18.380	18.630	18.630	4,962
2023-11-08	17.980	20.390	17.980	19.310	19.310	51,134
2023-11-07	16.490	17.150	16.340	17.040	17.040	3,081
2023-11-06	17.270	17.450	16.450	16.490	16.490	12,205
2023-11-03	16.410	17.120	16.410	17.120	17.120	2,867
2023-11-01	15.820	16.060	15.690	15.740	15.740	2,017
2023-10-31	16.000	16.220	15.110	15.110	15.110	1,248
2023-10-30	15.650	15.990	15.650	15.980	15.980	3,385
2023-10-27	15.700	15.700	15.540	15.600	15.600	5,870
2023-10-26	15.650	15.650	15.170	15.470	15.470	8,446
2023-10-25	16.010	16.010	15.400	15.570	15.570	841
2023-10-24	16.200	16.470	15.960	16.400	16.400	1,090
2023-10-23	15.710	15.730	15.420	15.420	15.420	531
2023-10-20	15.900	15.900	15.590	15.880	15.880	130
2023-10-19	15.410	16.000	15.410	15.950	15.950	6,475
2023-10-18	15.460	15.600	15.220	15.220	15.220	4,690
2023-10-17	15.400	15.620	15.220	15.620	15.620	7,059
2023-10-16	15.520	15.520	15.210	15.420	15.420	1,778
2023-10-13	15.540	15.600	15.530	15.530	15.530	5,567
2023-10-11	16.000	16.100	15.990	16.100	16.100	1,127
2023-10-10	15.700	15.730	15.700	15.730	15.730	205
2023-10-09	15.480	15.640	15.480	15.610	15.610	1,016
2023-10-06	15.130	15.740	15.130	15.640	15.640	3,689
2023-10-05	15.390	15.560	15.150	15.450	15.450	4,002
2023-10-04	14.620	15.240	14.620	15.230	15.230	5,869
2023-10-03	14.500	14.660	14.500	14.610	14.610	4,891
2023-10-02	14.600	14.750	14.530	14.600	14.600	1,014
2023-09-29	14.160	14.600	14.160	14.600	14.600	4,038
2023-09-28	14.020	14.200	14.020	14.110	14.110	1,079
2023-09-27	13.890	13.980	13.680	13.770	13.770	11,644
2023-09-26	12.900	13.450	12.900	13.450	13.450	1,420
2023-09-25	12.700	12.900	12.690	12.900	12.900	128
2023-09-22	12.480	12.610	12.480	12.550	12.550	4,307
2023-09-21	12.600	12.600	12.420	12.480	12.480	1,236
2023-09-20	13.200	13.200	12.850	12.850	12.850	1,435
2023-09-19	13.240	13.240	12.750	13.140	13.140	2,577
2023-09-18	13.500	13.500	13.320	13.440	13.440	4,166
2023-09-15	13.720	13.850	13.530	13.570	13.570	981
2023-09-14	13.630	13.750	13.500	13.720	13.720	3,066
2023-09-13	14.230	14.230	13.230	13.630	13.630	10,561
2023-09-12	14.420	14.590	14.230	14.440	14.440	10,668
2023-09-11	14.440	14.500	14.180	14.180	14.180	2,891
2023-09-08	14.400	14.560	14.240	14.440	14.440	4,713

← NewerPage 13 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.