Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 26.860 | 26.860 | 26.400 | 26.400 | 26.400 | 1,273 |
| 2026-10-20 | 25.300 | 26.180 | 25.300 | 26.180 | 26.180 | 49 |
| 2026-10-19 | 25.190 | 25.760 | 24.970 | 25.400 | 25.400 | 3,027 |
| 2026-10-16 | 26.100 | 26.100 | 24.920 | 24.960 | 24.960 | 9,250 |
| 2026-10-15 | 24.740 | 25.920 | 24.740 | 25.410 | 25.410 | 1,794 |
| 2026-10-14 | 25.130 | 25.130 | 23.770 | 23.940 | 23.940 | 1,302 |
| 2026-10-13 | 24.700 | 25.080 | 24.580 | 24.940 | 24.940 | 16,996 |
| 2026-10-09 | 22.620 | 24.410 | 22.620 | 23.200 | 23.200 | 18,569 |
| 2026-10-08 | 23.150 | 23.250 | 22.860 | 23.120 | 23.120 | 8,239 |
| 2026-10-07 | 22.420 | 22.640 | 21.990 | 22.640 | 22.640 | 390 |
| 2026-10-06 | 21.920 | 22.740 | 21.840 | 22.430 | 22.430 | 7,422 |
| 2026-10-05 | 22.350 | 22.410 | 22.290 | 22.290 | 22.290 | 4,638 |
| 2026-10-02 | 22.650 | 23.190 | 22.200 | 23.190 | 23.190 | 2,976 |
| 2026-10-01 | 22.410 | 22.580 | 21.950 | 22.580 | 22.580 | 4,553 |
| 2026-09-30 | 21.780 | 22.080 | 21.560 | 21.980 | 21.980 | 3,852 |
| 2026-09-29 | 22.140 | 22.140 | 21.480 | 21.600 | 21.600 | 8,117 |
| 2026-09-28 | 22.920 | 22.920 | 22.000 | 22.140 | 22.140 | 1,731 |
| 2026-09-25 | 24.470 | 24.470 | 23.950 | 23.950 | 23.950 | 2,901 |
| 2026-09-24 | 26.450 | 26.450 | 24.840 | 25.110 | 25.110 | 30,830 |
| 2026-09-23 | 25.300 | 26.200 | 25.240 | 26.200 | 26.200 | 12,934 |
| 2026-09-22 | 26.630 | 26.630 | 25.300 | 25.300 | 25.300 | 2,264 |
| 2026-09-21 | 25.500 | 26.360 | 25.460 | 26.360 | 26.360 | 12,359 |
| 2026-09-18 | 24.800 | 24.810 | 24.130 | 24.810 | 24.810 | 14,527 |
| 2026-09-17 | 24.860 | 24.860 | 24.360 | 24.550 | 24.550 | 7,855 |
| 2026-09-16 | 25.570 | 25.830 | 24.350 | 24.350 | 24.350 | 6,721 |
| 2026-09-15 | 26.000 | 26.280 | 25.570 | 26.100 | 26.100 | 9,259 |
| 2026-09-14 | 24.000 | 26.340 | 24.000 | 26.340 | 26.340 | 7,447 |
| 2026-09-11 | 23.070 | 23.790 | 22.910 | 23.320 | 23.320 | 3,767 |
| 2026-09-10 | 22.390 | 23.150 | 22.390 | 22.950 | 22.950 | 152 |
| 2026-09-09 | 23.060 | 23.060 | 22.230 | 22.890 | 22.890 | 22,776 |
| 2026-09-08 | 22.260 | 23.240 | 22.070 | 22.830 | 22.830 | 7,970 |
| 2026-09-07 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2026-09-04 | 21.400 | 22.260 | 19.020 | 19.020 | 19.020 | 1,411 |
| 2026-09-03 | 22.000 | 22.000 | 21.180 | 21.180 | 21.180 | 148 |
| 2026-09-02 | 20.780 | 20.890 | 20.140 | 20.460 | 20.460 | 129 |
| 2026-09-01 | 21.420 | 21.420 | 20.740 | 20.960 | 20.960 | 39 |
| 2026-08-31 | 19.820 | 21.340 | 19.780 | 21.200 | 21.200 | 10,162 |
| 2026-08-28 | 19.750 | 20.280 | 19.750 | 20.280 | 20.280 | 119 |
| 2026-08-27 | 19.650 | 19.850 | 19.490 | 19.730 | 19.730 | 2,292 |
| 2026-08-26 | 19.690 | 20.150 | 19.400 | 19.400 | 19.400 | 6,535 |
| 2026-08-25 | 20.020 | 20.120 | 19.750 | 20.100 | 20.100 | 1,069 |
| 2026-08-24 | 19.450 | 20.630 | 19.450 | 19.900 | 19.900 | 1,142 |
| 2026-08-21 | 20.330 | 20.330 | 19.700 | 19.850 | 19.850 | 323 |
| 2026-08-20 | 19.750 | 20.120 | 19.500 | 20.120 | 20.120 | 43 |
| 2026-08-19 | 19.850 | 20.620 | 19.740 | 20.040 | 20.040 | 14,301 |
| 2026-08-18 | 19.830 | 20.000 | 19.650 | 19.650 | 19.650 | 5,438 |
| 2026-08-17 | 20.160 | 20.160 | 19.580 | 19.630 | 19.630 | 3,651 |
| 2026-08-14 | 19.860 | 20.320 | 19.860 | 19.960 | 19.960 | 8,668 |
| 2026-08-13 | 18.590 | 19.840 | 18.560 | 19.510 | 19.510 | 2,747 |
| 2026-08-12 | 18.760 | 18.760 | 18.200 | 18.270 | 18.270 | 5,892 |
| 2026-08-11 | 19.360 | 19.360 | 18.570 | 18.570 | 18.570 | 3,013 |
| 2026-08-10 | 18.640 | 20.000 | 18.640 | 19.160 | 19.160 | 1,959 |
| 2026-08-07 | 18.720 | 19.030 | 18.560 | 19.030 | 19.030 | 3,924 |
| 2026-08-06 | 18.490 | 18.850 | 18.130 | 18.450 | 18.450 | 3,399 |
| 2026-08-05 | 19.010 | 19.180 | 18.280 | 18.300 | 18.300 | 11,947 |
| 2026-08-04 | 18.800 | 19.500 | 18.420 | 19.500 | 19.500 | 5,124 |
| 2026-08-03 | 17.990 | 19.310 | 17.700 | 18.720 | 18.720 | 16,731 |
| 2026-07-31 | 17.440 | 18.130 | 17.380 | 18.000 | 18.000 | 25,777 |
| 2026-07-30 | 25.220 | 25.650 | 24.010 | 24.010 | 24.010 | 1,343 |
| 2026-07-29 | 24.620 | 25.910 | 23.000 | 23.000 | 23.000 | 3,239 |
Page 1 of 5 · 250 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.