Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	18.300	19.230	18.280	19.060	19.060	5,516
2022-06-23	16.210	18.040	15.880	17.970	17.970	11,164
2022-06-22	15.000	16.420	15.000	16.210	16.210	10,078
2022-06-21	14.110	15.320	14.110	15.320	15.320	15,659
2022-06-20	13.790	13.960	13.600	13.600	13.600	156
2022-06-17	12.880	13.910	12.700	13.790	13.790	3,905
2022-06-15	13.230	14.720	13.230	14.670	14.670	1,879
2022-06-14	13.560	13.630	13.000	13.170	13.170	497
2022-06-13	13.740	13.740	12.980	13.560	13.560	12,926
2022-06-10	14.590	14.590	13.770	13.770	13.770	12,021
2022-06-09	15.650	15.650	14.990	15.040	15.040	4,431
2022-06-08	15.890	16.600	15.890	16.040	16.040	12,211
2022-06-07	14.810	15.550	14.810	15.270	15.270	11,768
2022-06-06	14.730	15.050	14.380	14.950	14.950	9,223
2022-06-03	15.580	15.580	14.380	14.380	14.380	6,478
2022-06-02	13.800	16.230	13.750	16.000	16.000	13,319
2022-06-01	14.050	14.750	13.690	14.010	14.010	11,273
2022-05-31	15.000	15.250	14.050	14.050	14.050	10,457
2022-05-30	15.150	15.300	14.700	14.730	14.730	3,276
2022-05-27	14.520	15.130	14.300	15.080	15.080	8,766
2022-05-26	13.770	14.570	13.750	14.530	14.530	2,850
2022-05-25	13.080	14.050	13.080	13.990	13.990	1,416
2022-05-24	14.150	14.150	12.650	13.080	13.080	31,377
2022-05-23	15.140	15.140	14.330	14.330	14.330	8,984
2022-05-20	16.500	16.700	14.440	15.290	15.290	57,761
2022-05-19	16.000	17.490	15.690	17.000	17.000	28,494
2022-05-18	15.400	17.170	15.400	16.790	16.790	74,991
2022-05-17	16.860	16.860	14.930	15.630	15.630	57,186
2022-05-16	16.620	18.250	16.110	17.190	17.190	19,084
2022-05-13	15.660	16.670	15.600	16.500	16.500	36,272
2022-05-12	12.100	15.270	11.850	14.780	14.780	166,065
2022-05-11	11.200	14.470	11.000	12.440	12.440	321,090
2022-05-10	12.870	12.990	11.200	11.930	11.930	107,423
2022-05-09	13.990	14.000	12.640	12.640	12.640	25,237
2022-05-06	15.360	15.390	14.000	14.000	14.000	40,775
2022-05-05	17.000	17.000	15.000	15.000	15.000	36,681
2022-05-04	16.700	17.200	15.490	17.200	17.200	14,828
2022-05-03	16.330	16.780	16.230	16.450	16.450	26,962
2022-05-02	15.440	16.530	15.140	16.470	16.470	16,202
2022-04-29	15.420	16.330	15.420	15.450	15.450	121,026
2022-04-28	15.470	16.020	14.810	15.820	15.820	57,050
2022-04-27	15.810	15.840	14.990	14.990	14.990	28,452
2022-04-26	16.940	16.940	15.760	15.950	15.950	53,107
2022-04-25	16.530	17.110	16.260	16.940	16.940	64,079
2022-04-22	16.790	17.650	16.130	16.530	16.530	28,991
2022-04-20	19.480	19.480	16.830	17.000	17.000	32,082
2022-04-19	18.300	20.020	18.160	19.650	19.650	24,444
2022-04-18	19.890	19.890	18.410	18.860	18.860	13,431
2022-04-14	21.260	21.260	19.890	19.890	19.890	10,567
2022-04-13	20.240	21.170	19.650	21.170	21.170	9,002
2022-04-12	20.980	21.500	20.000	20.000	20.000	11,401
2022-04-11	20.000	21.000	19.290	20.550	20.550	14,487
2022-04-08	21.100	21.410	20.200	20.390	20.390	11,761
2022-04-07	21.660	21.920	20.290	21.250	21.250	17,356
2022-04-06	22.690	22.690	21.070	21.700	21.700	34,979
2022-04-05	22.960	23.400	22.230	22.690	22.690	1,893
2022-04-04	21.300	23.400	21.300	23.150	23.150	17,226
2022-04-01	22.270	23.410	21.050	21.300	21.300	4,543
2022-03-31	22.910	22.990	22.100	22.270	22.270	4,284
2022-03-30	23.860	24.990	22.900	22.910	22.910	39,892

← NewerPage 19 of 21 · 1,251 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.