Roblox Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.940	1.940	1.870	1.870	1.870	2,122,124
2026-01-27	1.910	1.930	1.830	1.930	1.930	630,973
2026-01-26	1.960	1.960	1.900	1.910	1.910	1,657,774
2026-01-23	2.020	2.040	1.910	1.950	1.950	620,799
2026-01-22	2.060	2.080	1.950	2.020	2.020	1,681,420
2026-01-21	2.160	2.220	2.040	2.060	2.060	1,031,727
2026-01-20	2.240	2.300	2.140	2.140	2.140	1,182,697
2026-01-19	2.240	2.380	2.240	2.240	2.240	1,920,993
2026-01-16	2.180	2.300	2.180	2.220	2.220	1,623,724
2026-01-15	2.240	2.260	2.160	2.180	2.180	650,678
2026-01-14	2.020	2.260	2.000	2.240	2.240	1,843,478
2026-01-13	1.900	2.040	1.890	2.040	2.040	736,682
2026-01-12	1.930	1.940	1.880	1.900	1.900	706,183
2026-01-09	2.040	2.040	1.900	1.920	1.920	595,017
2026-01-08	2.000	2.040	1.970	2.020	2.020	393,180
2026-01-07	2.100	2.120	1.950	2.000	2.000	950,568
2026-01-06	2.120	2.140	2.080	2.120	2.120	188,879
2026-01-05	2.160	2.160	2.100	2.140	2.140	152,248
2025-12-30	2.140	2.160	2.140	2.140	2.140	1,021,574
2025-12-29	2.120	2.160	2.120	2.140	2.140	330,791
2025-12-26	2.120	2.140	2.100	2.100	2.100	719,835
2025-12-25	2.100	2.160	2.080	2.120	2.120	1,225,500
2025-12-24	2.160	2.160	2.080	2.120	2.120	1,388,633
2025-12-23	2.160	2.160	2.120	2.120	2.120	234,398
2025-12-22	2.220	2.240	2.120	2.140	2.140	529,593
2025-12-19	2.280	2.280	2.180	2.220	2.220	214,779
2025-12-18	2.320	2.340	2.260	2.280	2.280	160,109
2025-12-17	2.240	2.320	2.240	2.320	2.320	32,032
2025-12-16	2.360	2.360	2.240	2.240	2.240	187,310
2025-12-15	2.420	2.440	2.300	2.360	2.360	238,708
2025-12-12	2.500	2.540	2.440	2.440	2.440	172,220
2025-12-11	2.600	2.640	2.420	2.500	2.500	79,221
2025-12-09	2.580	2.600	2.540	2.580	2.580	128,310
2025-12-08	2.500	2.580	2.440	2.580	2.580	339,183
2025-12-04	2.500	2.500	2.440	2.500	2.500	48,599
2025-12-03	2.500	2.540	2.500	2.500	2.500	31,128
2025-12-02	2.500	2.520	2.440	2.480	2.480	120,277
2025-12-01	2.560	2.560	2.480	2.540	2.540	313,271
2025-11-28	2.500	2.620	2.500	2.540	2.540	30,370
2025-11-27	2.460	2.540	2.440	2.500	2.500	164,929
2025-11-26	2.440	2.460	2.380	2.460	2.460	462,784
2025-11-25	2.460	2.460	2.380	2.460	2.460	169,544
2025-11-24	2.460	2.520	2.380	2.460	2.460	109,965
2025-11-21	2.680	2.680	2.460	2.480	2.480	622,340
2025-11-20	2.740	2.740	2.560	2.680	2.680	547,404
2025-11-19	2.720	2.780	2.720	2.720	2.720	67,616
2025-11-18	2.780	2.800	2.680	2.720	2.720	140,817
2025-11-17	2.700	2.800	2.600	2.800	2.800	194,258
2025-11-14	2.820	2.820	2.660	2.700	2.700	420,434
2025-11-13	2.860	2.860	2.780	2.820	2.820	124,747
2025-11-12	2.880	2.880	2.820	2.880	2.880	89,290
2025-11-11	2.960	2.960	2.840	2.880	2.880	381,943
2025-11-10	2.760	2.960	2.720	2.960	2.960	925,458
2025-11-07	2.780	2.800	2.720	2.740	2.740	218,180
2025-11-06	2.800	2.840	2.740	2.760	2.760	449,189
2025-11-05	2.820	2.860	2.780	2.800	2.800	314,906
2025-11-04	3.080	3.080	2.820	2.820	2.820	1,244,030
2025-11-03	3.160	3.200	3.000	3.100	3.100	1,187,320
2025-10-31	3.840	3.900	3.020	3.140	3.140	2,959,315
2025-10-30	3.560	3.720	3.520	3.700	3.700	287,467

← NewerPage 4 of 5 · 261 trading daysOlder →

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.