Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	24.740	25.850	24.390	25.130	25.130	1,882
2026-07-27	24.200	24.810	23.450	24.250	24.250	1,774
2026-07-24	24.460	24.470	24.170	24.170	24.170	311
2026-07-23	24.600	24.800	24.000	24.000	24.000	6,072
2026-07-22	26.030	26.030	25.010	25.010	25.010	1,526
2026-07-21	27.510	27.510	26.750	26.750	26.750	3,865
2026-07-20	26.050	28.160	26.050	27.230	27.230	2,488
2026-07-17	26.940	26.940	26.050	26.050	26.050	1,111
2026-07-16	29.180	29.180	27.490	27.490	27.490	2,112
2026-07-15	27.960	28.910	27.870	28.720	28.720	332
2026-07-14	27.710	27.860	27.500	27.680	27.680	374
2026-07-13	28.460	29.250	28.150	28.640	28.640	704
2026-07-10	28.100	28.490	27.740	28.460	28.460	56
2026-07-09	28.690	28.880	28.130	28.820	28.820	290
2026-07-08	28.710	28.710	27.700	28.400	28.400	4,201
2026-07-07	28.650	29.720	28.650	29.300	29.300	3,684
2026-07-06	28.610	30.060	28.560	29.240	29.240	1,675
2026-07-03	28.610	29.510	28.610	29.430	29.430	47
2026-07-02	30.440	30.440	28.180	28.610	28.610	1,095
2026-07-01	28.240	30.350	28.240	30.130	30.130	8,559
2026-06-30	28.610	28.910	27.820	27.820	27.820	5,728
2026-06-29	27.240	28.620	27.240	28.370	28.370	3,567
2026-06-26	23.840	24.560	23.650	24.330	24.330	266
2026-06-25	24.040	24.040	23.560	23.990	23.990	187
2026-06-24	24.890	25.670	24.040	24.040	24.040	396
2026-06-23	24.150	25.300	24.090	24.640	24.640	4,574
2026-06-22	25.000	25.080	23.700	24.020	24.020	2,376
2026-06-19	26.970	27.100	26.970	27.100	27.100	257
2026-06-18	24.790	27.190	24.790	26.710	26.710	9,548
2026-06-17	24.660	25.600	24.530	25.190	25.190	1,225
2026-06-16	23.130	25.170	23.130	25.170	25.170	2,325
2026-06-15	21.960	23.130	21.960	23.130	23.130	264
2026-06-12	21.360	22.250	21.250	21.900	21.900	208
2026-06-11	21.740	21.800	21.200	21.800	21.800	311
2026-06-10	21.880	22.250	21.520	21.570	21.570	162
2026-06-09	22.160	22.900	21.770	22.180	22.180	3,715
2026-06-08	21.600	22.030	21.420	21.940	21.940	3,533
2026-06-05	22.100	22.300	21.200	21.450	21.450	11,620
2026-06-03	22.350	22.480	21.650	22.100	22.100	262
2026-06-02	23.920	23.920	22.250	22.350	22.350	107
2026-06-01	23.210	24.000	23.130	23.680	23.680	794
2026-05-29	23.030	24.130	23.030	23.690	23.690	57
2026-05-28	23.250	24.040	23.250	23.500	23.500	561
2026-05-27	23.090	23.510	22.890	23.250	23.250	182
2026-05-26	24.390	24.390	22.520	23.090	23.090	1,439
2026-05-25	24.400	24.400	24.010	24.390	24.390	234
2026-05-22	23.090	24.170	23.090	24.150	24.150	8,873
2026-05-21	23.120	23.380	22.510	23.090	23.090	2,987
2026-05-20	23.010	23.060	22.440	22.930	22.930	2,289
2026-05-19	23.840	23.980	22.050	22.440	22.440	18,267
2026-05-18	21.480	23.700	21.430	23.510	23.510	23,664
2026-05-15	21.970	22.200	21.370	21.690	21.690	18,761
2026-05-14	20.820	21.750	20.820	21.750	21.750	20,654
2026-05-13	20.310	21.490	19.820	21.490	21.490	5,060
2026-05-12	20.410	21.190	20.310	20.310	20.310	905
2026-05-11	20.410	20.720	20.140	20.470	20.470	4,576
2026-05-08	22.050	22.050	20.400	20.470	20.470	4,667
2026-05-07	22.220	22.450	21.700	22.000	22.000	2,622
2026-05-06	22.000	22.000	21.360	22.000	22.000	12,134
2026-05-05	23.720	23.720	21.360	21.760	21.760	13,372

← NewerPage 2 of 5 · 250 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.