Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	46.390	46.520	46.150	46.520	46.520	2,688
2025-05-15	44.280	45.540	44.280	45.540	45.540	544
2025-05-14	42.990	44.630	42.990	44.610	44.610	854
2025-05-13	42.300	43.080	42.300	42.990	42.990	998
2025-05-12	42.030	42.390	41.370	41.780	41.780	3,542
2025-05-09	40.070	40.740	40.070	40.350	40.350	2,082
2025-05-08	40.290	40.380	39.980	39.980	39.980	1,956
2025-05-07	41.020	41.020	40.420	40.830	40.830	748
2025-05-06	40.240	40.560	40.100	40.400	40.400	1,916
2025-05-05	40.570	41.250	40.540	40.860	40.860	2,491
2025-05-02	39.990	41.760	39.850	41.460	41.460	8,937
2025-04-30	36.050	38.050	36.050	37.390	37.390	1,603
2025-04-29	37.130	37.600	37.130	37.340	37.340	1,569
2025-04-28	37.810	37.810	37.360	37.410	37.410	3,331
2025-04-25	37.760	37.920	37.470	37.600	37.600	2,138
2025-04-24	36.270	37.270	36.270	36.810	36.810	686
2025-04-23	36.000	36.500	36.000	36.010	36.010	2,005
2025-04-22	35.350	35.940	35.310	35.310	35.310	4,087
2025-04-17	34.790	34.990	34.790	34.990	34.990	128
2025-04-16	34.910	34.910	34.120	34.250	34.250	175
2025-04-15	34.550	34.760	34.550	34.760	34.760	615
2025-04-14	33.350	33.350	33.180	33.180	33.180	581
2025-04-11	33.340	33.740	32.800	33.740	33.740	2,098
2025-04-10	33.120	33.430	32.670	33.340	33.340	1,446
2025-04-09	31.520	33.330	31.520	33.120	33.120	3,611
2025-04-08	31.950	32.130	30.290	30.460	30.460	3,277
2025-04-07	29.520	31.650	29.520	30.630	30.630	4,684
2025-04-04	31.220	31.770	29.840	30.810	30.810	4,880
2025-04-03	32.850	32.850	32.490	32.490	32.490	2,249
2025-04-02	34.470	35.650	34.470	34.890	34.890	3,710
2025-04-01	34.470	34.470	34.470	34.470	34.470	691
2025-03-31	33.080	33.350	32.800	33.080	33.080	1,843
2025-03-28	34.770	34.770	33.950	33.950	33.950	532
2025-03-27	34.270	34.590	34.270	34.570	34.570	692
2025-03-26	35.340	35.340	34.400	34.480	34.480	2,883
2025-03-25	35.030	35.110	34.850	35.110	35.110	860
2025-03-24	36.000	36.000	34.860	34.860	34.860	2,028
2025-03-21	34.100	34.890	34.100	34.890	34.890	225
2025-03-20	32.670	33.300	32.670	33.030	33.030	101
2025-03-19	31.860	33.170	31.860	32.670	32.670	398
2025-03-18	32.800	32.800	31.760	31.820	31.820	323
2025-03-17	32.130	32.800	32.130	32.800	32.800	248
2025-03-14	32.680	32.680	32.000	32.120	32.120	580
2025-03-13	32.120	32.380	31.940	31.940	31.940	393
2025-03-12	32.770	33.300	32.490	33.150	33.150	1,348
2025-03-11	31.170	32.100	31.150	31.700	31.700	1,788
2025-03-10	31.180	31.710	31.180	31.710	31.710	188
2025-03-07	33.810	33.810	31.260	32.840	32.840	4,081
2025-03-06	35.110	35.720	33.800	33.800	33.800	722
2025-03-05	36.570	36.700	36.370	36.370	36.370	921
2025-02-28	34.570	37.910	34.570	37.520	37.520	2,403
2025-02-27	35.970	36.380	35.200	35.280	35.280	20,760
2025-02-26	34.680	34.760	34.310	34.530	34.530	304
2025-02-25	34.800	34.830	34.080	34.190	34.190	362
2025-02-24	35.260	35.380	34.670	35.380	35.380	2,423
2025-02-21	36.030	36.060	35.550	35.750	35.750	988
2025-02-20	35.970	36.050	34.660	35.200	35.200	25,862
2025-02-19	37.560	37.560	36.420	36.560	36.560	4,983
2025-02-18	38.060	38.200	36.730	37.000	37.000	27,659
2025-02-17	37.830	37.830	37.500	37.500	37.500	185

← NewerPage 7 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.