Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 54,754 |
| 2026-07-21 | 1.450 | 1.550 | 1.450 | 1.510 | 1.510 | 511,465 |
| 2026-07-20 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 1,046,144 |
| 2026-07-17 | 1.590 | 1.600 | 1.470 | 1.480 | 1.480 | 539,120 |
| 2026-07-16 | 1.530 | 1.610 | 1.520 | 1.590 | 1.590 | 411,124 |
| 2026-07-15 | 1.520 | 1.530 | 1.510 | 1.520 | 1.520 | 163,955 |
| 2026-07-14 | 1.550 | 1.590 | 1.530 | 1.530 | 1.530 | 435,685 |
| 2026-07-13 | 1.570 | 1.600 | 1.510 | 1.550 | 1.550 | 1,242,004 |
| 2026-07-10 | 1.530 | 1.570 | 1.520 | 1.560 | 1.560 | 129,481 |
| 2026-07-09 | 1.540 | 1.550 | 1.500 | 1.540 | 1.540 | 637,292 |
| 2026-07-08 | 1.590 | 1.600 | 1.520 | 1.530 | 1.530 | 1,296,043 |
| 2026-07-07 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 804,938 |
| 2026-07-06 | 1.560 | 1.560 | 1.530 | 1.540 | 1.540 | 105,906 |
| 2026-07-03 | 1.580 | 1.580 | 1.490 | 1.560 | 1.560 | 838,733 |
| 2026-07-02 | 1.530 | 1.620 | 1.530 | 1.610 | 1.610 | 1,152,761 |
| 2026-07-01 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 639,591 |
| 2026-06-30 | 1.380 | 1.530 | 1.380 | 1.520 | 1.520 | 1,033,798 |
| 2026-06-29 | 1.290 | 1.390 | 1.260 | 1.390 | 1.390 | 345,878 |
| 2026-06-26 | 1.340 | 1.340 | 1.240 | 1.290 | 1.290 | 639,068 |
| 2026-06-25 | 1.320 | 1.380 | 1.310 | 1.350 | 1.350 | 320,044 |
| 2026-06-24 | 1.290 | 1.370 | 1.290 | 1.330 | 1.330 | 540,630 |
| 2026-06-23 | 1.380 | 1.380 | 1.260 | 1.290 | 1.290 | 4,081,427 |
| 2026-06-22 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 677,187 |
| 2026-06-19 | 1.320 | 1.440 | 1.320 | 1.390 | 1.390 | 4,058,424 |
| 2026-06-18 | 1.340 | 1.370 | 1.310 | 1.310 | 1.310 | 2,784,544 |
| 2026-06-17 | 1.240 | 1.350 | 1.240 | 1.330 | 1.330 | 3,655,442 |
| 2026-06-16 | 1.200 | 1.250 | 1.190 | 1.240 | 1.240 | 601,624 |
| 2026-06-15 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 575,329 |
| 2026-06-12 | 1.150 | 1.200 | 1.130 | 1.190 | 1.190 | 1,118,627 |
| 2026-06-11 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 104,983 |
| 2026-06-10 | 1.160 | 1.220 | 1.150 | 1.160 | 1.160 | 707,371 |
| 2026-06-09 | 1.160 | 1.170 | 1.130 | 1.150 | 1.150 | 1,152,528 |
| 2026-06-08 | 1.180 | 1.190 | 1.130 | 1.160 | 1.160 | 817,494 |
| 2026-06-05 | 1.190 | 1.220 | 1.170 | 1.170 | 1.170 | 2,019,654 |
| 2026-06-04 | 1.280 | 1.290 | 1.180 | 1.180 | 1.180 | 1,630,038 |
| 2026-06-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-06-02 | 1.270 | 1.290 | 1.260 | 1.260 | 1.260 | 335,379 |
| 2026-06-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-05-29 | 1.240 | 1.300 | 1.240 | 1.260 | 1.260 | 684,190 |
| 2026-05-28 | 1.230 | 1.260 | 1.230 | 1.230 | 1.230 | 239,708 |
| 2026-05-27 | 1.300 | 1.310 | 1.230 | 1.230 | 1.230 | 1,721,473 |
| 2026-05-26 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 482,155 |
| 2026-05-25 | 1.270 | 1.320 | 1.250 | 1.280 | 1.280 | 1,136,903 |
| 2026-05-22 | 1.230 | 1.280 | 1.230 | 1.260 | 1.260 | 452,942 |
| 2026-05-21 | 1.250 | 1.260 | 1.200 | 1.250 | 1.250 | 867,120 |
| 2026-05-20 | 1.290 | 1.310 | 1.200 | 1.240 | 1.240 | 1,827,601 |
| 2026-05-19 | 1.160 | 1.290 | 1.160 | 1.270 | 1.270 | 3,188,965 |
| 2026-05-18 | 1.170 | 1.190 | 1.150 | 1.150 | 1.150 | 1,561,342 |
| 2026-05-15 | 1.140 | 1.170 | 1.120 | 1.160 | 1.160 | 1,323,619 |
| 2026-05-14 | 1.130 | 1.160 | 1.090 | 1.160 | 1.160 | 1,398,536 |
| 2026-05-13 | 1.120 | 1.180 | 1.110 | 1.130 | 1.130 | 1,741,894 |
| 2026-05-12 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 1,260,902 |
| 2026-05-11 | 1.220 | 1.220 | 1.130 | 1.150 | 1.150 | 3,858,490 |
| 2026-05-08 | 1.190 | 1.230 | 1.190 | 1.220 | 1.220 | 702,465 |
| 2026-05-07 | 1.200 | 1.210 | 1.170 | 1.180 | 1.180 | 1,215,036 |
| 2026-05-06 | 1.300 | 1.300 | 1.190 | 1.220 | 1.220 | 3,490,695 |
| 2026-05-05 | 1.530 | 1.540 | 1.290 | 1.290 | 1.290 | 2,036,791 |
| 2026-05-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-05-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-04-30 | 1.530 | 1.560 | 1.480 | 1.550 | 1.550 | 495,361 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.