Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.550 | 1.580 | 1.520 | 1.520 | 1.520 | 354,953 |
| 2026-04-28 | 1.500 | 1.560 | 1.490 | 1.550 | 1.550 | 750,755 |
| 2026-04-27 | 1.520 | 1.520 | 1.430 | 1.510 | 1.510 | 1,573,779 |
| 2026-04-24 | 1.590 | 1.590 | 1.470 | 1.520 | 1.520 | 2,759,705 |
| 2026-04-23 | 1.670 | 1.690 | 1.590 | 1.590 | 1.590 | 1,277,271 |
| 2026-04-22 | 1.680 | 1.720 | 1.640 | 1.660 | 1.660 | 438,174 |
| 2026-04-21 | 1.620 | 1.670 | 1.610 | 1.670 | 1.670 | 378,041 |
| 2026-04-20 | 1.640 | 1.660 | 1.590 | 1.590 | 1.590 | 1,719,336 |
| 2026-04-17 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 529,992 |
| 2026-04-16 | 1.490 | 1.620 | 1.410 | 1.610 | 1.610 | 1,190,325 |
| 2026-04-10 | 1.490 | 1.490 | 1.440 | 1.490 | 1.490 | 2,596,331 |
| 2026-04-09 | 1.610 | 1.610 | 1.480 | 1.500 | 1.500 | 717,784 |
| 2026-04-08 | 1.560 | 1.610 | 1.530 | 1.610 | 1.610 | 422,926 |
| 2026-04-07 | 1.610 | 1.620 | 1.540 | 1.540 | 1.540 | 310,646 |
| 2026-04-03 | 1.530 | 1.630 | 1.530 | 1.600 | 1.600 | 302,272 |
| 2026-04-02 | 1.550 | 1.590 | 1.530 | 1.540 | 1.540 | 329,767 |
| 2026-04-01 | 1.440 | 1.560 | 1.440 | 1.550 | 1.550 | 561,945 |
| 2026-03-31 | 1.450 | 1.450 | 1.400 | 1.440 | 1.440 | 436,849 |
| 2026-03-30 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 572,681 |
| 2026-03-27 | 1.530 | 1.540 | 1.470 | 1.470 | 1.470 | 655,464 |
| 2026-03-26 | 1.530 | 1.570 | 1.520 | 1.530 | 1.530 | 288,420 |
| 2026-03-25 | 1.540 | 1.550 | 1.490 | 1.520 | 1.520 | 813,946 |
| 2026-03-24 | 1.540 | 1.550 | 1.510 | 1.510 | 1.510 | 677,791 |
| 2026-03-23 | 1.560 | 1.560 | 1.510 | 1.540 | 1.540 | 1,507,126 |
| 2026-03-20 | 1.580 | 1.610 | 1.530 | 1.560 | 1.560 | 1,098,524 |
| 2026-03-19 | 1.570 | 1.620 | 1.570 | 1.590 | 1.590 | 728,827 |
| 2026-03-18 | 1.590 | 1.630 | 1.560 | 1.570 | 1.570 | 1,439,292 |
| 2026-03-17 | 1.540 | 1.590 | 1.540 | 1.560 | 1.560 | 634,508 |
| 2026-03-16 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 1,293,816 |
| 2026-03-13 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 1,263,398 |
| 2026-03-12 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 732,270 |
| 2026-03-11 | 1.690 | 1.690 | 1.570 | 1.580 | 1.580 | 3,501,713 |
| 2026-03-10 | 1.670 | 1.710 | 1.650 | 1.680 | 1.680 | 1,407,512 |
| 2026-03-09 | 1.760 | 1.760 | 1.630 | 1.680 | 1.680 | 1,424,627 |
| 2026-03-06 | 1.800 | 1.840 | 1.740 | 1.770 | 1.770 | 1,726,985 |
| 2026-03-05 | 1.750 | 1.820 | 1.740 | 1.800 | 1.800 | 1,226,319 |
| 2026-03-04 | 1.740 | 1.780 | 1.720 | 1.750 | 1.750 | 2,171,246 |
| 2026-03-02 | 1.840 | 1.840 | 1.720 | 1.730 | 1.730 | 979,026 |
| 2026-02-27 | 1.750 | 1.850 | 1.750 | 1.840 | 1.840 | 1,060,013 |
| 2026-02-26 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 197,151 |
| 2026-02-25 | 1.600 | 1.740 | 1.590 | 1.720 | 1.720 | 2,675,448 |
| 2026-02-24 | 1.590 | 1.620 | 1.550 | 1.600 | 1.600 | 2,242,871 |
| 2026-02-23 | 1.690 | 1.690 | 1.570 | 1.600 | 1.600 | 2,535,067 |
| 2026-02-20 | 1.660 | 1.700 | 1.640 | 1.700 | 1.700 | 398,431 |
| 2026-02-19 | 1.660 | 1.700 | 1.640 | 1.650 | 1.650 | 1,179,095 |
| 2026-02-18 | 1.660 | 1.680 | 1.630 | 1.660 | 1.660 | 1,515,365 |
| 2026-02-17 | 1.650 | 1.670 | 1.630 | 1.670 | 1.670 | 708,656 |
| 2026-02-16 | 1.650 | 1.670 | 1.620 | 1.640 | 1.640 | 274,913 |
| 2026-02-13 | 1.780 | 1.790 | 1.600 | 1.650 | 1.650 | 2,175,469 |
| 2026-02-12 | 1.860 | 1.880 | 1.730 | 1.770 | 1.770 | 1,824,285 |
| 2026-02-11 | 1.920 | 1.970 | 1.870 | 1.870 | 1.870 | 736,605 |
| 2026-02-10 | 1.780 | 1.940 | 1.760 | 1.940 | 1.940 | 985,311 |
| 2026-02-09 | 1.800 | 1.810 | 1.600 | 1.780 | 1.780 | 2,009,146 |
| 2026-02-06 | 1.680 | 1.810 | 1.620 | 1.810 | 1.810 | 2,081,127 |
| 2026-02-05 | 1.730 | 1.730 | 1.640 | 1.680 | 1.680 | 2,086,925 |
| 2026-02-04 | 1.790 | 1.790 | 1.670 | 1.710 | 1.710 | 1,023,174 |
| 2026-02-03 | 1.750 | 1.820 | 1.750 | 1.780 | 1.780 | 1,089,539 |
| 2026-02-02 | 1.940 | 1.960 | 1.700 | 1.710 | 1.710 | 3,285,150 |
| 2026-01-30 | 1.960 | 1.960 | 1.900 | 1.930 | 1.930 | 2,023,997 |
| 2026-01-29 | 1.870 | 1.980 | 1.870 | 1.950 | 1.950 | 1,777,910 |
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.