Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	60.290	60.540	56.890	57.330	57.330	50,383
2025-10-31	63.300	64.320	59.700	61.320	61.320	4,000
2025-10-30	69.000	69.000	60.400	61.260	61.260	68,896
2025-10-29	70.490	71.610	70.000	71.370	71.370	842
2025-10-28	70.840	72.050	70.150	70.820	70.820	1,368
2025-10-27	69.280	70.520	68.860	69.180	69.180	1,350
2025-10-24	70.990	70.990	69.360	69.360	69.360	872
2025-10-23	69.690	70.170	69.040	70.170	70.170	439
2025-10-22	71.420	71.660	68.300	69.000	69.000	261
2025-10-21	72.040	72.530	69.880	71.340	71.340	2,626
2025-10-20	72.040	72.530	70.670	72.420	72.420	3,504
2025-10-17	72.950	73.020	71.270	72.040	72.040	172
2025-10-16	76.100	76.390	72.890	73.080	73.080	1,966
2025-10-15	73.290	77.080	73.290	75.540	75.540	2,200
2025-10-14	69.720	75.130	69.000	73.230	73.230	4,978
2025-10-13	70.270	70.760	67.930	69.650	69.650	923
2025-10-10	68.600	70.820	68.600	69.730	69.730	3,856
2025-10-09	66.050	67.980	66.050	67.840	67.840	2,689
2025-10-08	68.660	68.660	66.650	67.400	67.400	861
2025-10-07	66.800	68.530	65.540	68.530	68.530	4,599
2025-10-06	65.490	67.350	65.110	67.340	67.340	4,827
2025-10-03	67.820	68.200	64.580	65.490	65.490	12,106
2025-10-02	72.930	72.930	70.550	71.040	71.040	1,274
2025-10-01	73.140	73.230	71.850	71.850	71.850	2,343
2025-09-30	74.970	74.970	71.110	73.890	73.890	7,230
2025-09-29	75.150	75.250	74.050	75.250	75.250	1,407
2025-09-26	71.130	71.890	69.950	71.890	71.890	5,910
2025-09-25	69.880	71.470	68.880	71.390	71.390	390
2025-09-24	70.590	71.300	70.480	70.480	70.480	440
2025-09-23	73.330	73.330	70.000	70.130	70.130	1,366
2025-09-22	72.570	74.000	72.200	72.500	72.500	2,045
2025-09-19	72.860	73.050	71.800	71.800	71.800	1,287
2025-09-18	72.980	72.980	71.070	71.860	71.860	2,789
2025-09-17	72.010	72.010	68.780	71.480	71.480	2,146
2025-09-16	73.710	74.100	71.850	72.010	72.010	496
2025-09-15	71.340	74.170	71.340	72.820	72.820	2,813
2025-09-12	73.100	73.100	71.090	71.500	71.500	915
2025-09-11	72.240	73.430	71.260	72.030	72.030	1,546
2025-09-10	71.400	71.540	70.900	71.470	71.470	420
2025-09-09	71.000	72.510	70.140	71.410	71.410	13,195
2025-09-08	69.200	70.840	69.000	69.720	69.720	3,082
2025-09-05	69.850	73.210	68.000	73.210	73.210	7,144
2025-09-04	72.650	72.650	70.460	70.460	70.460	2,722
2025-09-03	70.450	73.100	70.450	72.480	72.480	2,686
2025-09-02	68.000	70.550	66.310	70.360	70.360	3,747
2025-09-01	71.290	71.290	66.500	69.270	69.270	1,486
2025-08-29	67.150	68.060	67.030	68.060	68.060	2,980
2025-08-28	68.830	69.210	68.230	68.530	68.530	1,051
2025-08-27	67.850	68.830	66.520	66.880	66.880	725
2025-08-26	67.600	68.050	66.870	67.850	67.850	6,267
2025-08-25	65.200	68.800	65.200	67.700	67.700	4,852
2025-08-22	63.390	64.500	63.100	63.870	63.870	1,188
2025-08-21	63.300	63.920	62.670	62.670	62.670	4,945
2025-08-20	64.230	65.380	63.830	65.200	65.200	7,141
2025-08-19	63.850	65.600	63.770	64.750	64.750	628
2025-08-18	62.830	65.720	61.020	65.510	65.510	4,015
2025-08-15	62.500	63.240	60.500	63.220	63.220	5,830
2025-08-14	69.150	69.690	68.050	68.280	68.280	793
2025-08-13	69.600	69.600	66.600	68.500	68.500	8,086
2025-08-12	70.830	72.140	69.650	69.700	69.700	2,557

← NewerPage 5 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.