Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 54.860 | 58.700 | 53.900 | 58.700 | 58.700 | 7,750 |
| 2021-12-29 | 57.100 | 57.100 | 53.660 | 55.340 | 55.340 | 10,355 |
| 2021-12-28 | 60.020 | 60.020 | 55.400 | 55.400 | 55.400 | 7,655 |
| 2021-12-27 | 58.840 | 61.310 | 58.000 | 59.370 | 59.370 | 1,448 |
| 2021-12-23 | 59.000 | 59.000 | 56.010 | 58.140 | 58.140 | 6,425 |
| 2021-12-22 | 58.570 | 66.000 | 57.830 | 66.000 | 66.000 | 9,145 |
| 2021-12-21 | 57.930 | 60.000 | 56.410 | 58.570 | 58.570 | 9,741 |
| 2021-12-20 | 58.850 | 58.850 | 55.840 | 56.600 | 56.600 | 13,130 |
| 2021-12-17 | 54.400 | 58.760 | 53.180 | 58.250 | 58.250 | 19,321 |
| 2021-12-16 | 58.180 | 67.000 | 53.070 | 54.400 | 54.400 | 6,606 |
| 2021-12-15 | 61.470 | 61.470 | 53.800 | 55.470 | 55.470 | 4,714 |
| 2021-12-14 | 63.390 | 63.390 | 60.060 | 61.470 | 61.470 | 9,834 |
| 2021-12-13 | 70.500 | 70.500 | 60.910 | 63.390 | 63.390 | 6,029 |
| 2021-12-10 | 65.000 | 67.100 | 64.070 | 65.100 | 65.100 | 31,841 |
| 2021-12-09 | 70.090 | 70.090 | 64.910 | 64.910 | 64.910 | 41,422 |
| 2021-12-08 | 65.000 | 69.510 | 63.790 | 69.000 | 69.000 | 1,784 |
| 2021-12-07 | 66.000 | 67.040 | 64.600 | 65.310 | 65.310 | 15,908 |
| 2021-12-06 | 64.130 | 64.490 | 60.140 | 64.490 | 64.490 | 809 |
| 2021-12-03 | 66.650 | 66.650 | 62.740 | 64.130 | 64.130 | 14,531 |
| 2021-12-02 | 63.770 | 67.560 | 63.770 | 66.650 | 66.650 | 621 |
| 2021-12-01 | 72.470 | 73.180 | 63.500 | 73.000 | 73.000 | 7,604 |
| 2021-11-30 | 73.000 | 76.840 | 70.540 | 71.470 | 71.470 | 4,465 |
| 2021-11-29 | 72.160 | 72.630 | 67.910 | 70.960 | 70.960 | 21,322 |
| 2021-11-26 | 80.000 | 80.000 | 67.690 | 72.160 | 72.160 | 32,879 |
| 2021-11-25 | 71.410 | 80.000 | 69.930 | 80.000 | 80.000 | 2,530 |
| 2021-11-24 | 65.060 | 70.240 | 64.480 | 69.930 | 69.930 | 6,267 |
| 2021-11-23 | 67.560 | 67.990 | 64.310 | 64.740 | 64.740 | 4,356 |
| 2021-11-22 | 78.380 | 80.000 | 66.000 | 67.560 | 67.560 | 8,978 |
| 2021-11-19 | 70.600 | 77.170 | 70.000 | 70.000 | 70.000 | 7,914 |
| 2021-11-18 | 68.710 | 76.970 | 67.830 | 71.000 | 71.000 | 27,509 |
| 2021-11-17 | 64.750 | 69.560 | 62.530 | 68.710 | 68.710 | 2,896 |
| 2021-11-16 | 58.900 | 65.950 | 58.720 | 64.750 | 64.750 | 3,014 |
| 2021-11-12 | 53.150 | 58.850 | 52.800 | 58.850 | 58.850 | 4,823 |
| 2021-11-11 | 53.130 | 54.220 | 50.960 | 53.460 | 53.460 | 4,243 |
| 2021-11-10 | 60.400 | 60.400 | 55.960 | 57.000 | 57.000 | 814 |
| 2021-11-09 | 54.000 | 60.400 | 54.000 | 60.400 | 60.400 | 3,343 |
| 2021-11-08 | 44.300 | 45.100 | 44.300 | 45.100 | 45.100 | 6 |
| 2021-11-05 | 46.060 | 46.510 | 44.280 | 44.280 | 44.280 | 539 |
| 2021-11-04 | 44.290 | 44.290 | 44.280 | 44.280 | 44.280 | 47 |
| 2021-11-03 | 45.300 | 45.530 | 44.070 | 44.290 | 44.290 | 3,385 |
| 2021-11-01 | 46.200 | 47.000 | 46.200 | 46.320 | 46.320 | 1,032 |
| 2021-10-29 | 46.320 | 46.320 | 46.320 | 46.320 | 46.320 | 10 |
| 2021-10-28 | 45.380 | 46.480 | 45.380 | 46.480 | 46.480 | 201 |
| 2021-10-27 | 45.600 | 45.600 | 45.600 | 45.600 | 45.600 | 3 |
| 2021-10-26 | 45.440 | 45.440 | 45.440 | 45.440 | 45.440 | 1 |
← NewerPage 21 of 21 · 1,245 trading days
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.