Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.300	24.020	22.270	23.730	23.730	72,287
2026-04-30	28.260	28.260	27.250	27.250	27.250	77,008
2026-04-29	27.700	28.550	27.070	28.550	28.550	2,178
2026-04-28	28.370	28.370	27.850	28.050	28.050	1,520
2026-04-27	28.370	29.040	27.550	29.040	29.040	4,965
2026-04-24	27.090	28.080	26.420	28.080	28.080	2,897
2026-04-23	29.600	29.600	27.080	27.650	27.650	13,581
2026-04-22	31.200	31.200	29.790	29.930	29.930	4,842
2026-04-20	29.910	30.500	29.850	30.500	30.500	2,321
2026-04-17	31.040	31.040	30.010	30.010	30.010	1,035
2026-04-16	30.510	30.530	30.000	30.000	30.000	5,704
2026-04-15	30.230	30.350	29.860	29.960	29.960	1,141
2026-04-14	29.070	29.230	28.200	28.570	28.570	196
2026-04-13	28.460	29.370	28.460	28.780	28.780	727
2026-04-10	27.480	27.800	26.500	27.710	27.710	1,518
2026-04-09	28.250	28.250	27.000	27.250	27.250	31,289
2026-04-08	30.500	30.500	28.240	29.060	29.060	8,469
2026-04-07	29.300	29.630	29.000	29.630	29.630	8,532
2026-04-06	30.920	30.960	29.400	29.570	29.570	3,330
2026-04-02	28.940	30.850	28.940	30.800	30.800	17,608
2026-04-01	28.810	30.230	28.810	30.000	30.000	11,115
2026-03-31	27.760	29.630	27.680	29.400	29.400	12,702
2026-03-30	27.210	27.760	27.000	27.760	27.760	3,910
2026-03-27	28.000	28.000	27.200	27.770	27.770	4,515
2026-03-26	29.110	29.330	28.100	28.180	28.180	2,449
2026-03-25	28.910	30.160	28.620	28.620	28.620	7,156
2026-03-24	29.290	29.530	28.610	28.610	28.610	4,881
2026-03-23	30.240	30.260	29.100	29.100	29.100	5,193
2026-03-20	30.010	30.220	29.200	29.210	29.210	1,854
2026-03-19	31.000	31.000	29.500	30.010	30.010	11,646
2026-03-18	30.000	30.790	30.000	30.590	30.590	4,177
2026-03-17	31.220	31.220	29.840	29.890	29.890	1,331
2026-03-16	30.800	30.910	30.050	30.910	30.910	4,540
2026-03-13	29.690	30.890	29.310	30.890	30.890	7,136
2026-03-12	30.140	31.070	29.640	30.820	30.820	862
2026-03-11	30.640	31.090	30.330	30.650	30.650	405
2026-03-10	32.640	33.020	30.550	31.800	31.800	22,096
2026-03-09	33.850	33.850	32.140	32.140	32.140	35,486
2026-03-06	33.930	34.040	32.970	33.840	33.840	10,868
2026-03-05	35.120	36.340	34.530	34.700	34.700	287
2026-03-04	35.200	35.620	35.030	35.230	35.230	25,088
2026-03-03	34.510	35.390	34.190	35.200	35.200	2,540
2026-03-02	34.540	35.260	34.040	34.940	34.940	4,920
2026-02-27	35.790	37.190	35.000	37.190	37.190	2,394
2026-02-26	35.540	36.730	35.540	36.680	36.680	3,049
2026-02-25	34.810	35.070	34.320	35.070	35.070	402
2026-02-24	32.560	34.460	31.630	34.460	34.460	6,341
2026-02-23	32.100	33.510	31.000	33.510	33.510	4,225
2026-02-20	34.200	34.200	31.390	33.200	33.200	40,072
2026-02-19	33.300	34.200	32.960	34.200	34.200	12,435
2026-02-18	33.680	34.230	32.900	34.200	34.200	378
2026-02-13	32.400	33.620	32.400	32.960	32.960	32,168
2026-02-12	36.090	36.090	32.410	32.410	32.410	34,785
2026-02-11	36.680	37.700	34.680	37.050	37.050	22,047
2026-02-10	39.370	39.670	36.680	36.680	36.680	60,581
2026-02-09	35.400	38.980	35.020	38.980	38.980	25,980
2026-02-06	35.400	36.000	31.880	35.040	35.040	228,890
2026-02-05	32.810	37.500	31.750	37.500	37.500	46,494
2026-02-04	34.460	34.460	32.450	33.480	33.480	34,211
2026-02-03	35.930	35.930	33.060	34.450	34.450	38,980

← NewerPage 3 of 21 · 1,249 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.