Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	23.540	24.430	22.800	24.340	24.340	15,492
2022-03-28	22.440	23.720	22.180	22.960	22.960	11,846
2022-03-25	24.150	24.150	21.950	22.400	22.400	47,927
2022-03-24	24.710	24.710	22.760	24.350	24.350	1,379
2022-03-23	24.250	25.570	23.500	24.710	24.710	42,706
2022-03-22	23.050	25.280	22.900	24.850	24.850	36,793
2022-03-21	24.500	24.530	22.700	23.050	23.050	43,947
2022-03-18	23.220	25.130	23.220	24.500	24.500	21,045
2022-03-17	20.960	23.400	20.410	23.400	23.400	16,013
2022-03-16	20.040	21.520	20.040	21.040	21.040	27,255
2022-03-15	18.720	19.600	18.490	19.490	19.490	12,960
2022-03-14	19.890	19.890	18.510	19.130	19.130	22,623
2022-03-11	21.350	21.400	19.970	19.990	19.990	37,461
2022-03-10	22.180	22.280	20.280	21.250	21.250	27,926
2022-03-09	21.720	22.730	21.660	22.190	22.190	6,307
2022-03-08	21.150	21.810	20.300	21.300	21.300	31,728
2022-03-07	21.040	22.280	20.880	21.180	21.180	40,780
2022-03-04	22.750	22.920	21.310	21.310	21.310	12,079
2022-03-03	24.400	24.750	22.630	22.780	22.780	7,353
2022-03-02	26.510	26.510	24.210	26.400	26.400	5,776
2022-02-25	26.040	26.210	24.490	26.200	26.200	22,760
2022-02-24	21.490	25.690	21.330	25.690	25.690	12,621
2022-02-23	24.530	24.530	23.000	23.000	23.000	35,445
2022-02-22	25.380	25.380	23.160	24.030	24.030	44,463
2022-02-21	25.250	25.890	25.000	25.380	25.380	330
2022-02-18	28.260	28.260	24.300	25.380	25.380	17,091
2022-02-17	30.470	30.470	27.740	28.260	28.260	52,106
2022-02-16	35.800	35.800	27.270	27.360	27.360	153,358
2022-02-15	36.950	38.000	34.500	38.000	38.000	28,632
2022-02-14	35.050	37.460	34.880	35.490	35.490	18,431
2022-02-11	34.870	36.980	34.810	34.900	34.900	13,334
2022-02-10	37.020	38.140	35.210	36.700	36.700	17,625
2022-02-09	34.590	37.130	34.290	37.020	37.020	18,655
2022-02-08	33.290	33.740	32.300	33.560	33.560	790
2022-02-07	34.100	35.270	33.080	33.300	33.300	33,623
2022-02-04	31.830	34.100	31.830	34.100	34.100	7,692
2022-02-03	34.720	34.720	31.570	32.210	32.210	213,683
2022-02-02	36.300	36.400	34.200	34.730	34.730	1,599
2022-02-01	35.810	36.500	33.800	35.510	35.510	14,005
2022-01-31	31.650	35.810	31.650	35.810	35.810	23,760
2022-01-28	30.900	32.030	29.160	31.250	31.250	32,003
2022-01-27	34.860	34.900	30.800	30.810	30.810	20,450
2022-01-26	36.760	37.330	33.510	34.200	34.200	15,124
2022-01-25	37.410	38.230	35.430	35.470	35.470	19,926
2022-01-24	37.680	39.060	33.570	39.000	39.000	12,891
2022-01-21	40.570	40.580	37.500	37.680	37.680	22,261
2022-01-20	45.120	45.120	40.800	40.800	40.800	10,547
2022-01-19	43.560	43.740	41.230	41.650	41.650	17,674
2022-01-18	44.110	46.710	42.920	43.000	43.000	4,787
2022-01-17	42.010	44.110	42.010	44.110	44.110	608
2022-01-14	47.550	47.550	43.000	43.800	43.800	14,870
2022-01-13	49.500	49.830	44.540	44.550	44.550	5,043
2022-01-12	50.590	50.590	48.410	49.500	49.500	383
2022-01-11	48.500	50.390	48.100	49.990	49.990	14,928
2022-01-10	47.000	48.500	45.000	48.500	48.500	78,863
2022-01-07	50.800	50.800	46.750	47.590	47.590	14,959
2022-01-06	50.230	52.500	49.100	50.800	50.800	7,211
2022-01-05	53.090	53.790	50.490	50.490	50.490	2,436
2022-01-04	56.430	56.870	52.400	54.200	54.200	7,967
2022-01-03	58.160	59.400	55.730	55.930	55.930	8,472

← NewerPage 20 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.