Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	19.140	19.540	19.140	19.540	19.540	1,014
2023-06-14	19.280	19.420	19.100	19.150	19.150	143
2023-06-13	18.940	19.390	18.940	19.280	19.280	284
2023-06-12	19.040	19.100	18.780	18.940	18.940	530
2023-06-09	19.240	19.570	18.790	18.790	18.790	673
2023-06-07	19.960	20.120	19.070	19.090	19.090	8,218
2023-06-06	20.210	20.380	20.210	20.300	20.300	1,466
2023-06-02	21.160	21.160	20.030	20.120	20.120	1,575
2023-06-01	21.040	21.660	21.040	21.150	21.150	32,155
2023-05-31	20.040	21.240	19.840	21.200	21.200	2,524
2023-05-30	20.460	20.780	19.970	20.040	20.040	1,149
2023-05-29	20.320	20.430	19.820	19.820	19.820	156
2023-05-26	20.460	20.460	19.760	19.950	19.950	1,607
2023-05-25	20.460	20.460	19.620	19.880	19.880	753
2023-05-24	19.280	20.040	19.280	20.040	20.040	1,697
2023-05-23	19.710	20.210	19.660	19.660	19.660	622
2023-05-22	19.960	20.040	19.520	19.710	19.710	1,202
2023-05-19	20.880	20.880	19.640	19.970	19.970	2,246
2023-05-18	21.610	21.990	20.720	20.720	20.720	456
2023-05-17	19.680	20.730	19.680	20.720	20.720	8,337
2023-05-16	19.080	19.520	18.790	19.520	19.520	956
2023-05-15	19.360	19.360	18.820	19.080	19.080	707
2023-05-12	19.680	19.680	19.030	19.030	19.030	292
2023-05-11	20.490	20.490	19.640	19.760	19.760	2,399
2023-05-10	18.200	19.600	18.050	19.600	19.600	2,557
2023-05-09	18.170	18.270	18.060	18.220	18.220	2,121
2023-05-08	17.330	18.260	17.330	18.250	18.250	3,620
2023-05-05	17.490	17.490	17.180	17.310	17.310	738
2023-05-04	17.150	17.150	16.950	17.120	17.120	413
2023-05-03	17.300	17.580	17.150	17.150	17.150	466
2023-05-02	17.500	17.560	17.350	17.350	17.350	3,080
2023-04-28	17.500	17.790	17.300	17.790	17.790	355
2023-04-27	17.890	17.890	17.610	17.700	17.700	1,385
2023-04-26	18.920	18.920	17.960	17.960	17.960	3,081
2023-04-25	19.330	19.330	19.080	19.080	19.080	1,250
2023-04-24	19.730	19.730	19.490	19.550	19.550	737
2023-04-20	20.760	21.120	20.760	20.760	20.760	79
2023-04-19	20.190	20.950	20.190	20.950	20.950	1,299
2023-04-18	20.010	20.430	20.000	20.190	20.190	3,155
2023-04-17	20.000	20.020	19.490	19.760	19.760	3,875
2023-04-14	22.600	22.750	22.260	22.320	22.320	343
2023-04-13	22.520	23.000	22.520	22.610	22.610	865
2023-04-12	23.430	23.500	22.400	22.560	22.560	245
2023-04-11	23.450	23.450	22.910	23.200	23.200	243
2023-04-10	23.030	23.500	23.030	23.450	23.450	266
2023-04-05	23.250	23.400	22.800	22.910	22.910	64
2023-04-04	23.350	24.000	23.350	23.500	23.500	2,699
2023-04-03	22.650	23.350	22.400	23.350	23.350	114
2023-03-31	22.650	22.750	22.630	22.660	22.660	362
2023-03-30	22.270	22.570	21.830	21.830	21.830	862
2023-03-29	21.720	22.300	21.720	22.250	22.250	396
2023-03-28	21.780	21.780	21.490	21.740	21.740	668
2023-03-27	22.800	22.800	22.330	22.330	22.330	641
2023-03-24	23.280	23.480	22.740	22.750	22.750	2,632
2023-03-23	22.380	22.960	21.740	22.160	22.160	1,457
2023-03-22	23.700	23.700	22.470	22.470	22.470	2,058
2023-03-21	22.880	23.740	22.370	23.630	23.630	350
2023-03-20	22.420	22.570	22.420	22.570	22.570	182
2023-03-17	23.550	23.660	23.100	23.150	23.150	879
2023-03-16	22.850	23.840	22.850	23.500	23.500	1,943

← NewerPage 15 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.