Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.380 | 1.390 | 1.300 | 1.310 | 1.310 | 703,437 |
| 2026-10-14 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 226,217 |
| 2026-10-12 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 2,447,666 |
| 2026-10-09 | 1.290 | 1.300 | 1.250 | 1.280 | 1.280 | 59,009 |
| 2026-10-08 | 1.280 | 1.310 | 1.200 | 1.280 | 1.280 | 386,723 |
| 2026-10-07 | 1.250 | 1.290 | 1.230 | 1.280 | 1.280 | 373,370 |
| 2026-10-06 | 1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 575,094 |
| 2026-10-05 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 239,578 |
| 2026-10-02 | 1.210 | 1.220 | 1.180 | 1.210 | 1.210 | 459,757 |
| 2026-10-01 | 1.160 | 1.210 | 1.140 | 1.210 | 1.210 | 695,091 |
| 2026-09-30 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 1,356,718 |
| 2026-09-29 | 1.260 | 1.260 | 1.170 | 1.180 | 1.180 | 1,651,826 |
| 2026-09-28 | 1.360 | 1.360 | 1.250 | 1.260 | 1.260 | 1,099,488 |
| 2026-09-25 | 1.350 | 1.400 | 1.320 | 1.370 | 1.370 | 380,536 |
| 2026-09-24 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 288,587 |
| 2026-09-23 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 1,242,551 |
| 2026-09-22 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 1,473,883 |
| 2026-09-21 | 1.320 | 1.360 | 1.300 | 1.350 | 1.350 | 424,981 |
| 2026-09-18 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 583,822 |
| 2026-09-17 | 1.390 | 1.400 | 1.320 | 1.350 | 1.350 | 1,137,124 |
| 2026-09-16 | 1.390 | 1.410 | 1.370 | 1.380 | 1.380 | 381,314 |
| 2026-09-15 | 1.290 | 1.410 | 1.290 | 1.410 | 1.410 | 3,836,278 |
| 2026-09-14 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 615,608 |
| 2026-09-11 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 349,381 |
| 2026-09-10 | 1.230 | 1.240 | 1.200 | 1.230 | 1.230 | 3,338,562 |
| 2026-09-09 | 1.200 | 1.250 | 1.190 | 1.230 | 1.230 | 3,962,589 |
| 2026-09-08 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 126,948 |
| 2026-09-07 | 1.140 | 1.190 | 1.140 | 1.170 | 1.170 | 666,208 |
| 2026-09-04 | 1.140 | 1.190 | 1.140 | 1.150 | 1.150 | 5,490,762 |
| 2026-09-03 | 1.110 | 1.150 | 1.100 | 1.140 | 1.140 | 818,544 |
| 2026-09-02 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 377,299 |
| 2026-09-01 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 1,502,027 |
| 2026-08-31 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 381,544 |
| 2026-08-28 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 498,014 |
| 2026-08-27 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 198,635 |
| 2026-08-26 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 403,273 |
| 2026-08-25 | 1.050 | 1.090 | 1.050 | 1.060 | 1.060 | 3,295,540 |
| 2026-08-24 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 1,160,088 |
| 2026-08-21 | 1.060 | 1.070 | 1.020 | 1.050 | 1.050 | 432,127 |
| 2026-08-20 | 1.040 | 1.100 | 1.040 | 1.070 | 1.070 | 1,294,635 |
| 2026-08-19 | 1.040 | 1.070 | 1.040 | 1.040 | 1.040 | 273,396 |
| 2026-08-18 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 295,617 |
| 2026-08-17 | 1.050 | 1.080 | 1.040 | 1.040 | 1.040 | 4,809,353 |
| 2026-08-14 | 0.990 | 1.060 | 0.990 | 1.050 | 1.050 | 1,025,526 |
| 2026-08-13 | 1.040 | 1.040 | 0.980 | 0.990 | 0.990 | 2,318,880 |
| 2026-08-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2026-08-11 | 1.050 | 1.090 | 1.020 | 1.020 | 1.020 | 2,468,475 |
| 2026-08-10 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 1,070,846 |
| 2026-08-07 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 1,750,757 |
| 2026-08-06 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 3,318,347 |
| 2026-08-05 | 1.020 | 1.060 | 1.010 | 1.050 | 1.050 | 1,709,882 |
| 2026-08-04 | 1.000 | 1.060 | 0.980 | 1.020 | 1.020 | 2,893,878 |
| 2026-08-03 | 1.090 | 1.100 | 0.980 | 1.000 | 1.000 | 5,584,595 |
| 2026-07-31 | 1.400 | 1.420 | 1.110 | 1.120 | 1.120 | 2,928,207 |
| 2026-07-30 | 1.360 | 1.400 | 1.290 | 1.400 | 1.400 | 318,795 |
| 2026-07-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-07-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-07-27 | 1.340 | 1.370 | 1.330 | 1.370 | 1.370 | 138,084 |
| 2026-07-24 | 1.390 | 1.390 | 1.330 | 1.350 | 1.350 | 709,295 |
| 2026-07-23 | 1.480 | 1.480 | 1.390 | 1.400 | 1.400 | 518,832 |
Page 1 of 3 · 128 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.