Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	37.830	37.830	37.500	37.500	37.500	185
2025-02-14	37.480	38.320	37.410	38.100	38.100	764
2025-02-13	37.000	37.350	36.650	37.350	37.350	340
2025-02-12	37.800	37.800	37.320	37.320	37.320	417
2025-02-11	37.440	38.380	37.000	38.170	38.170	760
2025-02-10	37.810	38.000	37.160	37.780	37.780	25,627
2025-02-07	38.360	40.000	37.500	38.640	38.640	82,149
2025-02-06	42.600	42.600	33.800	38.270	38.270	48,555
2025-02-05	42.300	43.670	42.300	43.670	43.670	64,854
2025-02-04	41.820	41.970	41.570	41.820	41.820	4,043
2025-02-03	40.860	41.820	40.860	41.820	41.820	2,648
2025-01-31	41.890	42.120	40.880	41.830	41.830	7,975
2025-01-30	41.520	42.190	41.520	41.730	41.730	594
2025-01-29	41.010	41.010	41.010	41.010	41.010	207
2025-01-28	39.930	40.500	39.800	40.050	40.050	19,315
2025-01-27	37.800	39.630	37.800	39.330	39.330	5,479
2025-01-24	39.240	39.750	39.240	39.660	39.660	130
2025-01-23	39.050	39.300	39.050	39.300	39.300	331
2025-01-22	40.020	40.020	38.720	38.720	38.720	2,952
2025-01-21	39.980	39.990	39.620	39.710	39.710	219
2025-01-20	40.190	40.190	39.380	39.990	39.990	31
2025-01-17	40.080	40.280	39.460	39.490	39.490	1,945
2025-01-16	38.880	40.350	38.880	40.010	40.010	1,136
2025-01-15	38.170	38.490	38.170	38.490	38.490	854
2025-01-14	37.440	37.980	37.030	37.030	37.030	4,114
2025-01-13	36.550	37.320	36.550	37.290	37.290	307
2025-01-10	37.520	37.890	36.960	37.550	37.550	560
2025-01-09	37.510	37.510	37.030	37.030	37.030	127
2025-01-08	36.760	38.040	36.760	37.530	37.530	14,849
2025-01-07	37.530	37.800	35.760	37.060	37.060	22,274
2025-01-06	37.400	37.700	37.400	37.600	37.600	309
2025-01-03	37.110	37.250	36.770	36.770	36.770	192
2025-01-02	36.360	36.420	36.090	36.280	36.280	1,018
2024-12-30	35.960	36.570	35.960	36.480	36.480	293
2024-12-27	36.500	36.720	36.500	36.680	36.680	197
2024-12-26	36.370	36.880	36.370	36.880	36.880	2,874
2024-12-23	37.100	37.200	36.610	36.610	36.610	818
2024-12-20	34.720	36.710	34.720	36.240	36.240	1,677
2024-12-19	36.400	36.960	35.800	36.200	36.200	3,788
2024-12-18	37.750	37.750	36.870	36.870	36.870	1,951
2024-12-17	37.110	37.390	36.760	37.390	37.390	1,045
2024-12-16	35.880	37.590	35.880	37.400	37.400	927
2024-12-13	36.000	36.160	35.600	36.000	36.000	11,859
2024-12-12	35.360	36.500	35.360	35.700	35.700	1,466
2024-12-11	34.950	36.500	34.890	35.550	35.550	6,250
2024-12-10	33.900	34.050	33.600	33.630	33.630	3,755
2024-12-09	35.540	35.730	33.930	34.680	34.680	1,078
2024-12-06	35.440	36.310	35.440	36.270	36.270	19,696
2024-12-05	32.970	35.340	32.940	35.340	35.340	3,477
2024-12-04	32.850	33.000	32.730	33.000	33.000	135
2024-12-03	31.920	32.370	31.380	32.370	32.370	2,813
2024-12-02	29.160	31.860	29.160	31.810	31.810	6,669
2024-11-29	30.410	30.410	29.690	29.690	29.690	2,915
2024-11-28	29.160	29.160	29.150	29.150	29.150	4
2024-11-27	28.740	29.230	28.740	29.160	29.160	330
2024-11-26	28.350	29.040	28.350	28.500	28.500	553
2024-11-25	28.870	28.870	28.140	28.140	28.140	417
2024-11-22	29.100	29.100	28.870	28.870	28.870	479
2024-11-21	30.050	30.050	28.320	28.660	28.660	4,870
2024-11-19	29.400	30.300	29.400	30.150	30.150	94

← NewerPage 8 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.