Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.140	22.550	22.100	22.550	22.550	467
2023-03-14	22.080	22.900	21.920	22.710	22.710	561
2023-03-13	20.110	22.070	20.110	21.940	21.940	2,502
2023-03-10	20.070	21.500	20.070	20.950	20.950	12,541
2023-03-09	21.010	21.880	20.570	20.760	20.760	1,271
2023-03-08	21.300	21.360	21.080	21.080	21.080	960
2023-03-07	21.340	21.680	21.340	21.680	21.680	408
2023-03-06	21.520	21.810	20.960	20.980	20.980	2,310
2023-03-03	20.440	21.770	20.440	21.470	21.470	1,216
2023-03-02	19.310	20.320	19.290	19.290	19.290	47
2023-03-01	19.180	19.390	19.110	19.290	19.290	162
2023-02-28	19.010	19.280	19.010	19.200	19.200	950
2023-02-27	18.710	19.430	18.710	19.060	19.060	2,153
2023-02-24	18.880	19.300	18.600	19.090	19.090	452
2023-02-23	19.650	19.650	18.440	18.670	18.670	710
2023-02-22	20.490	20.490	19.250	19.350	19.350	2,163
2023-02-17	23.000	23.000	21.290	21.390	21.390	1,745
2023-02-16	24.000	24.100	22.730	22.730	22.730	2,918
2023-02-15	18.440	23.500	18.440	23.220	23.220	14,866
2023-02-14	17.950	18.520	17.650	18.450	18.450	7,931
2023-02-13	17.990	18.140	17.620	17.620	17.620	2,428
2023-02-10	18.760	18.880	18.090	18.120	18.120	1,621
2023-02-08	20.040	20.440	19.150	19.150	19.150	912
2023-02-07	20.280	20.280	19.460	20.040	20.040	662
2023-02-06	19.700	20.340	19.700	19.980	19.980	2,914
2023-02-03	20.240	20.550	19.520	19.690	19.690	3,256
2023-02-02	19.480	20.850	19.480	20.310	20.310	3,580
2023-02-01	18.760	19.400	18.560	19.000	19.000	970
2023-01-31	18.500	18.950	18.460	18.640	18.640	1,148
2023-01-30	18.900	18.960	18.120	18.120	18.120	2,488
2023-01-27	18.630	19.380	18.440	18.900	18.900	1,908
2023-01-26	18.810	18.810	17.960	18.110	18.110	648
2023-01-25	17.780	18.160	17.380	17.960	17.960	2,130
2023-01-24	18.690	19.000	18.200	18.260	18.260	3,876
2023-01-23	18.520	18.870	18.360	18.700	18.700	4,346
2023-01-20	17.570	18.520	17.550	18.520	18.520	13,403
2023-01-19	17.500	17.970	17.080	17.110	17.110	14,806
2023-01-18	18.840	19.060	18.140	18.140	18.140	12,298
2023-01-17	16.850	19.500	16.850	18.180	18.180	13,578
2023-01-16	16.540	16.850	16.250	16.250	16.250	1,333
2023-01-13	16.700	17.130	16.000	16.000	16.000	2,723
2023-01-12	16.950	17.000	16.200	16.710	16.710	9,268
2023-01-11	16.210	17.260	16.000	16.410	16.410	9,144
2023-01-10	16.020	16.500	15.910	16.070	16.070	7,650
2023-01-09	15.000	16.340	15.000	15.990	15.990	4,298
2023-01-06	16.020	16.170	15.000	15.000	15.000	1,799
2023-01-05	15.620	16.000	15.430	16.000	16.000	3,912
2023-01-04	15.300	15.800	15.300	15.490	15.490	2,725
2023-01-03	15.540	15.750	14.850	15.150	15.150	5,739
2023-01-02	15.000	15.000	14.820	14.840	14.840	305
2022-12-29	13.750	14.370	13.750	14.250	14.250	4,157
2022-12-28	13.810	13.850	13.590	13.690	13.690	5,676
2022-12-27	13.580	14.040	13.480	13.650	13.650	2,008
2022-12-26	13.810	13.810	13.540	13.580	13.580	3,036
2022-12-23	13.740	13.810	13.060	13.810	13.810	978
2022-12-22	14.400	14.400	13.350	13.740	13.740	2,622
2022-12-21	14.110	14.710	14.090	14.580	14.580	666
2022-12-20	14.150	14.530	14.150	14.350	14.350	450
2022-12-19	14.740	14.740	13.990	14.350	14.350	3,279
2022-12-16	14.750	14.750	14.120	14.570	14.570	2,166

← NewerPage 16 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.