Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.400	14.560	14.240	14.440	14.440	4,713
2023-09-06	14.490	14.560	14.200	14.560	14.560	1,488
2023-09-05	14.250	14.530	14.250	14.530	14.530	3,406
2023-09-04	13.790	14.400	13.790	14.400	14.400	11
2023-09-01	14.360	14.360	14.010	14.010	14.010	12,890
2023-08-31	13.710	14.500	13.710	14.040	14.040	23,671
2023-08-30	13.500	13.810	13.500	13.710	13.710	2,363
2023-08-29	13.240	13.680	13.240	13.500	13.500	2,082
2023-08-28	13.220	13.300	13.220	13.240	13.240	234
2023-08-25	13.050	13.100	12.900	13.060	13.060	3,415
2023-08-24	12.950	13.100	12.910	13.000	13.000	1,687
2023-08-23	13.880	13.880	12.780	12.780	12.780	3,507
2023-08-22	13.290	13.350	13.180	13.180	13.180	1,798
2023-08-21	13.770	13.780	13.500	13.500	13.500	698
2023-08-18	13.840	13.840	13.640	13.780	13.780	748
2023-08-17	14.600	14.600	13.840	13.840	13.840	3,635
2023-08-16	14.830	14.910	14.630	14.630	14.630	982
2023-08-15	14.940	15.030	14.910	14.950	14.950	1,311
2023-08-14	14.670	15.150	14.520	15.130	15.130	1,618
2023-08-11	14.990	14.990	14.660	14.670	14.670	1,739
2023-08-10	15.000	15.090	14.580	14.960	14.960	4,259
2023-08-09	16.890	16.890	14.330	14.400	14.400	31,907
2023-08-08	18.490	18.680	18.290	18.680	18.680	1,028
2023-08-07	18.230	18.350	18.160	18.350	18.350	228
2023-08-04	19.100	19.100	18.230	18.230	18.230	985
2023-08-03	18.190	18.190	17.980	17.990	17.990	607
2023-08-02	18.150	18.150	17.750	17.980	17.980	2,671
2023-08-01	18.420	18.860	18.400	18.850	18.850	90
2023-07-31	18.700	18.840	18.420	18.640	18.640	1,286
2023-07-28	19.290	19.290	18.160	18.700	18.700	5,042
2023-07-27	19.320	19.320	17.830	17.840	17.840	9,854
2023-07-26	18.940	19.000	18.700	19.000	19.000	1,794
2023-07-25	18.920	19.050	18.920	18.950	18.950	4,534
2023-07-24	19.240	19.240	18.600	18.710	18.710	3,934
2023-07-21	19.640	20.080	19.240	19.240	19.240	3,101
2023-07-20	20.730	20.730	19.590	19.650	19.650	2,762
2023-07-19	22.100	22.100	21.260	21.470	21.470	2,236
2023-07-18	21.320	21.990	21.320	21.880	21.880	1,127
2023-07-17	20.720	21.420	20.720	21.320	21.320	3,842
2023-07-14	21.460	21.560	20.380	20.380	20.380	1,239
2023-07-13	20.950	21.380	20.950	21.210	21.210	568
2023-07-12	21.190	21.190	20.440	20.890	20.890	1,187
2023-07-11	20.450	22.000	20.410	21.200	21.200	4,722
2023-07-10	19.970	20.380	19.690	20.380	20.380	1,351
2023-07-07	19.920	20.420	19.920	20.260	20.260	4,992
2023-07-06	20.000	20.160	19.550	19.590	19.590	709
2023-07-05	20.020	20.370	19.500	20.280	20.280	2,452
2023-07-04	23.870	23.870	20.500	20.920	20.920	1,682
2023-07-03	19.980	23.990	19.430	23.990	23.990	3,707
2023-06-30	19.640	19.950	19.260	19.310	19.310	1,970
2023-06-29	19.400	19.400	18.880	18.880	18.880	1,779
2023-06-28	20.250	20.860	19.320	19.460	19.460	3,915
2023-06-27	19.300	20.130	19.300	20.130	20.130	7,644
2023-06-26	18.270	18.780	18.270	18.640	18.640	2,961
2023-06-23	18.500	18.500	18.050	18.050	18.050	2,001
2023-06-22	18.400	18.770	18.150	18.730	18.730	4,977
2023-06-21	19.280	19.280	18.150	18.420	18.420	8,106
2023-06-20	19.790	19.810	19.490	19.810	19.810	322
2023-06-19	19.980	19.990	19.820	19.820	19.820	1,323
2023-06-16	20.030	20.620	19.760	20.220	20.220	8,715

← NewerPage 14 of 21 · 1,246 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.