Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	35.770	38.990	35.230	38.990	38.990	15,895
2026-01-30	38.880	39.000	34.070	39.000	39.000	84,778
2026-01-29	38.900	39.090	38.290	38.830	38.830	6,387
2026-01-28	38.280	39.450	37.430	38.890	38.890	8,876
2026-01-27	39.500	39.500	37.850	37.900	37.900	6,189
2026-01-26	39.390	39.390	37.300	38.630	38.630	12,955
2026-01-23	39.790	39.790	38.700	39.000	39.000	2,421
2026-01-22	41.100	41.120	39.100	39.390	39.390	32,768
2026-01-21	42.120	42.200	40.190	40.260	40.260	3,396
2026-01-20	45.300	45.810	42.120	42.120	42.120	7,700
2026-01-19	47.560	47.560	46.740	46.740	46.740	200
2026-01-16	46.870	48.770	46.870	47.050	47.050	7,416
2026-01-15	45.190	47.230	44.710	45.610	45.610	14,226
2026-01-14	46.510	46.620	44.320	44.740	44.740	6,957
2026-01-13	41.520	45.860	41.520	45.860	45.860	17,263
2026-01-12	39.450	41.200	38.930	41.020	41.020	21,378
2026-01-09	40.270	40.270	38.770	39.050	39.050	997
2026-01-08	41.520	41.520	38.750	39.870	39.870	2,307
2026-01-07	41.250	41.700	41.010	41.100	41.100	6,242
2026-01-06	43.880	43.880	40.450	41.170	41.170	6,645
2026-01-05	44.000	44.400	43.450	43.880	43.880	2,942
2026-01-02	44.790	44.790	42.820	43.450	43.450	8,967
2025-12-30	44.950	45.260	44.660	44.790	44.790	290
2025-12-29	45.490	45.500	45.210	45.320	45.320	81
2025-12-26	45.270	46.050	44.900	46.050	46.050	10,648
2025-12-23	45.020	45.770	44.710	44.840	44.840	17,250
2025-12-22	45.640	46.230	45.280	45.790	45.790	3,146
2025-12-19	46.260	49.990	45.080	49.990	49.990	9,041
2025-12-18	47.490	48.350	46.370	46.370	46.370	18,856
2025-12-17	48.360	48.580	47.090	47.090	47.090	408
2025-12-16	47.160	47.490	47.160	47.490	47.490	430
2025-12-15	50.120	50.120	46.560	47.140	47.140	1,505
2025-12-12	49.200	49.300	47.800	47.800	47.800	459
2025-12-11	50.970	51.720	50.970	50.990	50.990	2,984
2025-12-10	53.740	54.540	51.840	51.840	51.840	3,899
2025-12-09	53.500	53.950	52.860	53.740	53.740	591
2025-12-08	52.190	52.990	51.730	52.710	52.710	2,781
2025-12-05	51.200	52.300	50.610	52.270	52.270	2,860
2025-12-04	48.440	50.580	48.360	50.580	50.580	323
2025-12-03	51.100	51.100	48.440	49.100	49.100	926
2025-12-02	50.330	50.760	50.300	50.590	50.590	4,156
2025-12-01	50.760	50.760	48.590	50.330	50.330	10,467
2025-11-28	50.320	50.880	50.000	50.760	50.760	171
2025-11-27	48.800	50.740	48.800	50.740	50.740	25
2025-11-26	49.990	50.680	49.900	50.020	50.020	215
2025-11-25	48.320	48.810	47.740	48.690	48.690	1,129
2025-11-24	48.300	48.800	47.370	48.320	48.320	6,873
2025-11-21	50.430	50.430	47.930	48.690	48.690	5,302
2025-11-19	54.100	54.140	50.560	51.990	51.990	7,410
2025-11-18	54.370	54.710	53.200	54.420	54.420	1,393
2025-11-17	54.130	54.900	53.780	53.830	53.830	5,864
2025-11-14	52.370	54.420	51.500	54.140	54.140	6,709
2025-11-13	55.010	55.010	52.560	53.810	53.810	1,079
2025-11-12	55.150	55.370	55.150	55.150	55.150	1,040
2025-11-11	55.960	55.960	54.780	55.130	55.130	264
2025-11-10	57.600	57.600	56.140	56.180	56.180	214
2025-11-07	54.200	56.470	54.050	56.380	56.380	2,989
2025-11-06	55.090	55.400	53.880	53.950	53.950	7,144
2025-11-05	56.480	56.810	54.980	55.090	55.090	813
2025-11-04	56.160	56.520	55.400	56.480	56.480	3,515

← NewerPage 4 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.