Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	20.770	20.770	19.090	19.100	19.100	1,779
2022-09-16	21.100	21.310	20.690	20.790	20.790	10,682
2022-09-15	24.000	24.510	22.490	22.700	22.700	2,923
2022-09-14	22.450	23.600	22.450	23.400	23.400	4,535
2022-09-13	22.640	23.100	22.490	22.550	22.550	4,341
2022-09-12	23.100	23.590	22.700	23.590	23.590	994
2022-09-09	22.250	23.500	22.250	23.230	23.230	10,577
2022-09-08	20.720	21.820	20.600	21.820	21.820	10,370
2022-09-06	19.820	19.960	18.760	19.900	19.900	5,072
2022-09-05	19.850	19.850	19.300	19.810	19.810	138
2022-09-02	20.200	20.440	19.610	19.800	19.800	33,446
2022-09-01	19.600	20.000	19.160	20.000	20.000	165
2022-08-31	20.240	20.390	20.210	20.390	20.390	468
2022-08-30	19.720	20.260	19.540	20.000	20.000	1,082
2022-08-29	20.000	20.120	19.500	19.720	19.720	587
2022-08-26	21.280	21.280	20.090	20.120	20.120	1,928
2022-08-25	21.210	21.210	20.610	21.070	21.070	364
2022-08-24	21.500	21.580	21.210	21.210	21.210	345
2022-08-23	21.600	21.600	20.800	21.010	21.010	3,202
2022-08-22	21.500	21.650	21.320	21.440	21.440	819
2022-08-19	23.400	23.400	21.800	21.970	21.970	3,605
2022-08-18	23.600	23.600	23.100	23.400	23.400	2,096
2022-08-17	24.010	24.690	23.440	23.950	23.950	827
2022-08-16	24.940	25.100	23.450	24.430	24.430	997
2022-08-15	25.750	26.060	24.900	24.940	24.940	3,052
2022-08-12	25.610	25.850	24.900	25.710	25.710	5,034
2022-08-11	21.510	27.400	21.510	25.500	25.500	13,894
2022-08-10	22.500	24.990	21.650	24.990	24.990	4,341
2022-08-09	24.990	25.210	23.990	24.340	24.340	2,079
2022-08-08	25.100	26.000	24.880	25.100	25.100	1,291
2022-08-05	25.000	26.150	24.960	25.400	25.400	11,563
2022-08-04	24.810	25.030	24.450	25.030	25.030	1,625
2022-08-03	24.450	25.100	24.450	24.810	24.810	4,435
2022-08-02	23.450	24.530	23.170	24.160	24.160	5,412
2022-08-01	22.100	23.500	22.100	23.500	23.500	7,116
2022-07-29	22.360	22.700	21.820	22.090	22.090	5,786
2022-07-28	21.600	22.230	21.020	22.230	22.230	4,610
2022-07-27	21.320	22.320	21.320	22.160	22.160	3,579
2022-07-26	21.160	21.240	20.280	20.820	20.820	7,574
2022-07-25	21.240	21.440	20.510	21.240	21.240	9,802
2022-07-22	22.850	23.210	21.330	21.400	21.400	5,435
2022-07-21	22.320	23.250	22.320	22.980	22.980	8,155
2022-07-20	21.650	22.660	21.650	22.410	22.410	2,927
2022-07-19	20.720	21.650	20.680	21.650	21.650	1,371
2022-07-18	21.840	22.180	21.370	21.370	21.370	5,536
2022-07-15	21.090	21.720	20.320	21.600	21.600	7,410
2022-07-14	20.170	20.560	18.010	20.270	20.270	3,166
2022-07-13	20.710	20.710	19.500	20.170	20.170	5,873
2022-07-12	21.640	21.640	20.480	20.720	20.720	3,445
2022-07-11	21.840	21.840	20.150	20.560	20.560	2,611
2022-07-08	21.190	23.240	20.600	21.780	21.780	21,690
2022-07-07	20.600	21.250	20.320	21.190	21.190	7,539
2022-07-06	21.500	21.500	20.500	20.600	20.600	11,621
2022-07-05	18.800	21.580	18.800	21.500	21.500	6,471
2022-07-04	18.970	18.970	18.300	18.800	18.800	167
2022-07-01	17.550	18.990	17.550	18.580	18.580	2,821
2022-06-30	17.250	17.250	16.890	16.950	16.950	405
2022-06-29	18.120	18.250	17.540	17.680	17.680	7,530
2022-06-28	18.670	19.500	18.040	18.120	18.120	2,784
2022-06-27	19.050	19.050	18.170	18.640	18.640	3,531

← NewerPage 18 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.