Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	15.420	15.420	14.290	14.760	14.760	10,252
2022-12-14	17.210	17.600	17.130	17.580	17.580	590
2022-12-13	17.820	18.570	16.560	17.080	17.080	2,735
2022-12-12	16.980	17.880	16.980	17.560	17.560	5,501
2022-12-09	16.750	16.910	16.620	16.620	16.620	302
2022-12-08	16.120	16.640	15.730	16.640	16.640	24
2022-12-07	15.870	16.120	15.750	16.120	16.120	3,308
2022-12-06	16.410	16.410	16.010	16.110	16.110	1,056
2022-12-05	17.980	18.000	16.600	16.600	16.600	1,782
2022-12-02	17.300	17.560	16.370	17.560	17.560	2,045
2022-12-01	16.890	17.330	16.470	17.330	17.330	3,040
2022-11-30	15.910	16.320	15.690	16.320	16.320	5,101
2022-11-29	16.300	16.300	15.700	15.720	15.720	846
2022-11-28	16.800	16.930	16.710	16.910	16.910	409
2022-11-25	17.160	17.160	17.040	17.130	17.130	242
2022-11-24	17.560	17.560	16.540	16.540	16.540	3
2022-11-23	16.750	17.300	16.710	17.190	17.190	2,704
2022-11-22	16.630	16.630	16.090	16.450	16.450	808
2022-11-21	16.610	16.610	15.870	16.200	16.200	2,069
2022-11-18	17.720	18.000	16.640	17.090	17.090	1,793
2022-11-17	18.400	18.400	17.470	17.560	17.560	8,893
2022-11-16	19.640	19.640	18.530	18.530	18.530	1,165
2022-11-14	19.280	19.360	18.800	18.870	18.870	1,870
2022-11-11	18.220	19.600	17.840	19.490	19.490	19,279
2022-11-10	16.790	18.070	16.650	18.070	18.070	15,803
2022-11-09	17.990	18.920	15.990	16.100	16.100	81,832
2022-11-08	20.700	21.030	20.080	20.270	20.270	1,174
2022-11-07	20.480	20.900	20.150	20.850	20.850	5,133
2022-11-04	22.700	22.730	20.090	20.410	20.410	4,417
2022-11-03	21.920	23.370	21.520	22.300	22.300	13,278
2022-11-01	23.440	23.440	22.750	22.850	22.850	4,883
2022-10-31	23.260	23.350	22.900	23.140	23.140	639
2022-10-28	24.750	24.810	24.180	24.400	24.400	762
2022-10-27	24.080	24.820	23.510	23.510	23.510	4,445
2022-10-26	24.000	25.180	23.950	24.300	24.300	4,872
2022-10-25	22.500	24.390	22.500	24.220	24.220	1,716
2022-10-24	22.050	22.150	21.450	21.930	21.930	5,464
2022-10-21	21.800	22.350	21.440	22.250	22.250	14,049
2022-10-20	21.820	22.450	21.820	22.200	22.200	966
2022-10-19	22.200	22.580	21.830	21.830	21.830	531
2022-10-18	22.930	23.270	22.360	22.840	22.840	1,188
2022-10-17	21.450	23.000	21.440	22.660	22.660	15,209
2022-10-14	20.160	20.600	19.000	19.100	19.100	4,010
2022-10-13	19.440	20.000	19.400	20.000	20.000	5,076
2022-10-11	18.320	18.320	17.400	17.970	17.970	2,732
2022-10-10	18.240	18.490	17.990	18.330	18.330	831
2022-10-07	18.760	18.780	17.660	17.660	17.660	15,120
2022-10-06	20.510	20.510	19.440	20.500	20.500	5,265
2022-10-05	19.750	19.750	19.160	19.560	19.560	2,426
2022-10-04	19.470	20.240	19.240	20.000	20.000	2,252
2022-10-03	17.680	18.920	17.600	18.720	18.720	4,451
2022-09-30	19.120	19.880	19.120	19.450	19.450	1,284
2022-09-29	20.000	20.050	19.000	19.000	19.000	1,665
2022-09-28	19.690	20.580	19.640	20.440	20.440	7,555
2022-09-27	19.970	20.190	19.610	19.610	19.610	681
2022-09-26	19.800	19.840	19.260	19.260	19.260	5,966
2022-09-23	17.740	18.590	17.650	18.590	18.590	280
2022-09-22	18.250	18.280	17.960	18.100	18.100	1,433
2022-09-21	18.900	19.260	18.700	18.830	18.830	2,625
2022-09-20	19.100	19.270	18.790	18.900	18.900	1,441

← NewerPage 17 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.