Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 29.000 | 29.400 | 28.860 | 29.400 | 29.400 | 831 |
| 2024-11-14 | 30.600 | 30.810 | 30.400 | 30.750 | 30.750 | 747 |
| 2024-11-13 | 31.350 | 31.590 | 30.710 | 31.050 | 31.050 | 7,840 |
| 2024-11-12 | 31.470 | 31.700 | 31.350 | 31.350 | 31.350 | 690 |
| 2024-11-11 | 30.270 | 31.680 | 30.270 | 31.470 | 31.470 | 3,260 |
| 2024-11-08 | 31.000 | 31.000 | 30.270 | 30.270 | 30.270 | 190 |
| 2024-11-07 | 30.210 | 30.420 | 30.210 | 30.420 | 30.420 | 507 |
| 2024-11-06 | 28.140 | 30.240 | 28.140 | 30.000 | 30.000 | 9,101 |
| 2024-11-05 | 28.920 | 29.730 | 28.890 | 29.610 | 29.610 | 5,291 |
| 2024-11-04 | 30.600 | 30.870 | 28.920 | 28.920 | 28.920 | 527 |
| 2024-11-01 | 29.610 | 30.480 | 29.610 | 30.480 | 30.480 | 7,747 |
| 2024-10-31 | 30.750 | 30.880 | 27.720 | 30.050 | 30.050 | 21,054 |
| 2024-10-30 | 24.480 | 25.070 | 24.480 | 24.800 | 24.800 | 201 |
| 2024-10-29 | 24.060 | 24.740 | 24.060 | 24.640 | 24.640 | 394 |
| 2024-10-28 | 24.280 | 24.500 | 24.020 | 24.020 | 24.020 | 297 |
| 2024-10-25 | 24.000 | 24.150 | 23.940 | 24.150 | 24.150 | 580 |
| 2024-10-24 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 101 |
| 2024-10-23 | 23.600 | 24.420 | 23.420 | 23.480 | 23.480 | 400 |
| 2024-10-22 | 23.620 | 23.620 | 23.600 | 23.600 | 23.600 | 1,718 |
| 2024-10-21 | 22.660 | 22.920 | 22.660 | 22.920 | 22.920 | 298 |
| 2024-10-18 | 22.500 | 22.760 | 22.500 | 22.640 | 22.640 | 587 |
| 2024-10-17 | 22.800 | 22.800 | 22.590 | 22.590 | 22.590 | 801 |
| 2024-10-16 | 23.020 | 25.060 | 23.020 | 25.060 | 25.060 | 168 |
| 2024-10-15 | 23.080 | 23.080 | 22.900 | 23.020 | 23.020 | 295 |
| 2024-10-14 | 23.150 | 23.150 | 22.860 | 22.860 | 22.860 | 718 |
| 2024-10-11 | 23.240 | 23.240 | 23.160 | 23.220 | 23.220 | 387 |
| 2024-10-10 | 23.320 | 23.320 | 23.220 | 23.220 | 23.220 | 3,474 |
| 2024-10-09 | 23.440 | 23.680 | 23.120 | 23.320 | 23.320 | 3,418 |
| 2024-10-08 | 21.720 | 22.300 | 20.850 | 22.040 | 22.040 | 3,293 |
| 2024-10-07 | 22.800 | 22.860 | 22.700 | 22.860 | 22.860 | 4,739 |
| 2024-10-04 | 23.000 | 23.000 | 22.800 | 22.800 | 22.800 | 417 |
| 2024-10-03 | 23.420 | 23.420 | 23.000 | 23.000 | 23.000 | 435 |
| 2024-10-02 | 23.720 | 23.720 | 23.540 | 23.680 | 23.680 | 231 |
| 2024-10-01 | 24.120 | 24.120 | 23.620 | 23.680 | 23.680 | 453 |
| 2024-09-30 | 23.980 | 24.120 | 23.980 | 24.120 | 24.120 | 675 |
| 2024-09-27 | 24.500 | 24.500 | 24.000 | 24.000 | 24.000 | 1,174 |
| 2024-09-26 | 26.100 | 26.100 | 24.350 | 24.380 | 24.380 | 4,831 |
| 2024-09-25 | 26.150 | 26.190 | 26.070 | 26.190 | 26.190 | 1,130 |
| 2024-09-24 | 25.160 | 25.830 | 24.910 | 25.830 | 25.830 | 3,147 |
| 2024-09-23 | 25.740 | 25.740 | 25.150 | 25.330 | 25.330 | 5,495 |
| 2024-09-20 | 24.930 | 25.600 | 24.930 | 25.600 | 25.600 | 8,329 |
| 2024-09-19 | 25.030 | 25.070 | 24.860 | 24.930 | 24.930 | 98 |
| 2024-09-18 | 25.040 | 25.140 | 24.790 | 24.880 | 24.880 | 653 |
| 2024-09-17 | 25.770 | 25.770 | 25.130 | 25.130 | 25.130 | 1,837 |
| 2024-09-16 | 25.500 | 26.150 | 25.320 | 25.390 | 25.390 | 1,276 |
| 2024-09-13 | 25.530 | 25.620 | 25.410 | 25.410 | 25.410 | 4,580 |
| 2024-09-12 | 25.680 | 25.690 | 25.540 | 25.690 | 25.690 | 9,640 |
| 2024-09-11 | 25.300 | 25.350 | 25.300 | 25.300 | 25.300 | 4,382 |
| 2024-09-10 | 24.210 | 25.290 | 24.210 | 25.290 | 25.290 | 42 |
| 2024-09-09 | 24.390 | 24.390 | 24.210 | 24.210 | 24.210 | 555 |
| 2024-09-06 | 24.240 | 24.410 | 23.780 | 24.410 | 24.410 | 136 |
| 2024-09-05 | 24.300 | 24.300 | 24.240 | 24.240 | 24.240 | 89 |
| 2024-09-04 | 24.060 | 24.560 | 24.060 | 24.410 | 24.410 | 251 |
| 2024-09-03 | 24.680 | 24.800 | 24.060 | 24.060 | 24.060 | 268 |
| 2024-09-02 | 25.090 | 25.090 | 25.080 | 25.080 | 25.080 | 27 |
| 2024-08-30 | 24.980 | 25.000 | 24.620 | 25.000 | 25.000 | 3,128 |
| 2024-08-29 | 24.800 | 25.040 | 24.440 | 24.440 | 24.440 | 641 |
| 2024-08-28 | 24.220 | 24.660 | 24.220 | 24.660 | 24.660 | 1,793 |
| 2024-08-27 | 24.170 | 24.220 | 24.170 | 24.220 | 24.220 | 101 |
| 2024-08-26 | 23.590 | 24.040 | 23.590 | 24.040 | 24.040 | 3,040 |
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.