Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	69.890	71.750	69.500	71.470	71.470	897
2025-08-08	70.920	71.590	69.720	70.160	70.160	7,517
2025-08-07	73.650	73.820	69.640	70.330	70.330	18,043
2025-08-06	69.730	73.320	69.700	73.320	73.320	2,873
2025-08-05	71.310	72.010	69.990	69.990	69.990	1,949
2025-08-04	70.000	72.630	69.130	71.370	71.370	4,314
2025-08-01	74.280	74.490	69.180	69.630	69.630	4,121
2025-07-31	82.500	83.850	76.380	76.440	76.440	3,530
2025-07-30	65.910	70.050	65.910	69.180	69.180	6,870
2025-07-29	67.390	67.820	64.870	65.670	65.670	649
2025-07-28	67.440	67.440	66.000	67.010	67.010	1,340
2025-07-25	67.490	67.490	66.180	67.440	67.440	1,150
2025-07-24	65.000	66.220	64.500	65.510	65.510	1,850
2025-07-23	66.080	66.200	63.000	65.110	65.110	2,917
2025-07-22	68.800	68.800	66.290	67.470	67.470	2,217
2025-07-21	69.000	71.120	68.600	69.020	69.020	8,970
2025-07-18	68.050	69.450	67.760	69.290	69.290	2,112
2025-07-17	66.870	68.430	66.600	67.950	67.950	1,492
2025-07-16	64.430	66.720	64.430	66.420	66.420	1,754
2025-07-15	62.530	62.960	61.170	62.460	62.460	483
2025-07-14	60.420	62.530	60.000	62.530	62.530	2,266
2025-07-11	58.650	60.000	58.540	58.770	58.770	568
2025-07-10	59.000	59.490	57.180	58.230	58.230	2,400
2025-07-09	57.540	58.850	57.540	58.850	58.850	1,126
2025-07-08	58.900	58.910	56.560	57.120	57.120	13,894
2025-07-07	55.140	59.070	55.140	58.710	58.710	3,678
2025-07-04	56.710	57.360	56.710	57.360	57.360	225
2025-07-03	55.650	56.300	55.650	55.920	55.920	746
2025-07-02	54.520	56.520	54.520	55.640	55.640	1,198
2025-07-01	56.940	57.030	54.870	54.960	54.960	1,493
2025-06-30	57.530	57.530	56.220	57.300	57.300	1,357
2025-06-27	57.810	57.810	57.250	57.530	57.530	286
2025-06-26	57.300	58.280	57.060	57.940	57.940	798
2025-06-25	58.250	58.250	57.040	57.040	57.040	510
2025-06-24	57.210	57.980	57.210	57.390	57.390	5,305
2025-06-23	55.150	57.420	55.150	56.800	56.800	1,468
2025-06-20	56.350	56.350	55.720	56.280	56.280	491
2025-06-18	56.310	56.460	56.140	56.350	56.350	1,668
2025-06-17	55.070	55.560	55.070	55.450	55.450	1,455
2025-06-16	55.140	55.260	55.000	55.000	55.000	861
2025-06-13	52.700	54.050	52.700	54.020	54.020	922
2025-06-12	54.090	54.090	52.470	52.670	52.670	5,544
2025-06-11	52.110	53.180	52.110	53.010	53.010	1,566
2025-06-10	51.780	52.320	51.190	52.320	52.320	789
2025-06-09	51.990	52.290	51.550	51.860	51.860	936
2025-06-06	53.190	53.840	53.190	53.230	53.230	836
2025-06-05	52.380	52.640	51.920	52.640	52.640	510
2025-06-04	50.310	51.740	50.310	51.600	51.600	1,735
2025-06-03	51.810	51.810	50.200	50.430	50.430	3,066
2025-06-02	49.380	51.120	49.380	51.120	51.120	2,548
2025-05-30	49.070	49.560	48.150	49.360	49.360	6,158
2025-05-29	47.760	48.270	47.760	48.270	48.270	351
2025-05-28	48.480	48.610	48.180	48.300	48.300	855
2025-05-27	48.130	48.290	47.860	47.860	47.860	3,083
2025-05-26	47.260	47.260	47.260	47.260	47.260	2
2025-05-23	46.940	46.980	46.500	46.950	46.950	4,633
2025-05-22	46.500	46.520	46.240	46.520	46.520	397
2025-05-21	45.480	46.890	45.480	45.920	45.920	449
2025-05-20	45.850	46.050	45.500	46.050	46.050	517
2025-05-19	45.700	45.840	45.510	45.790	45.790	1,705

← NewerPage 6 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.