Roblox Corporation (BVMF:R2BL34)
Brazil
· Delayed Price · Currency is BRL 52.27
+1.69 (3.34%)
At close: Dec 5, 2025
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.44 | 50.58 | 48.36 | 50.58 | 50.58 | 3.01% | 323 |
| Dec 3, 2025 | 51.10 | 51.10 | 48.44 | 49.10 | 49.10 | -2.95% | 926 |
| Dec 2, 2025 | 50.33 | 50.76 | 50.30 | 50.59 | 50.59 | 0.52% | 4,156 |
| Dec 1, 2025 | 50.76 | 50.76 | 48.59 | 50.33 | 50.33 | -0.85% | 10,467 |
| Nov 28, 2025 | 50.32 | 50.88 | 50.00 | 50.76 | 50.76 | 0.04% | 171 |
| Nov 27, 2025 | 48.80 | 50.74 | 48.80 | 50.74 | 50.74 | 1.44% | 25 |
| Nov 26, 2025 | 49.99 | 50.68 | 49.90 | 50.02 | 50.02 | 2.73% | 215 |
| Nov 25, 2025 | 48.32 | 48.81 | 47.74 | 48.69 | 48.69 | 0.77% | 1,129 |
| Nov 24, 2025 | 48.30 | 48.80 | 47.37 | 48.32 | 48.32 | -0.76% | 6,873 |
| Nov 21, 2025 | 50.43 | 50.43 | 47.93 | 48.69 | 48.69 | -6.35% | 5,302 |
| Nov 19, 2025 | 54.10 | 54.14 | 50.56 | 51.99 | 51.99 | -4.47% | 7,410 |
| Nov 18, 2025 | 54.37 | 54.80 | 53.20 | 54.42 | 54.42 | 1.10% | 1,393 |
| Nov 17, 2025 | 54.13 | 54.90 | 53.78 | 53.83 | 53.83 | -0.57% | 5,864 |
| Nov 14, 2025 | 52.37 | 54.42 | 51.50 | 54.14 | 54.14 | 1.01% | 6,709 |
| Nov 13, 2025 | 55.01 | 55.01 | 52.56 | 53.60 | 53.60 | -2.67% | 1,082 |
| Nov 12, 2025 | 55.15 | 55.43 | 54.76 | 55.07 | 55.07 | -0.11% | 1,042 |
| Nov 11, 2025 | 55.96 | 55.96 | 54.78 | 55.13 | 55.13 | -1.87% | 264 |
| Nov 10, 2025 | 57.60 | 57.60 | 56.14 | 56.18 | 56.18 | -0.35% | 214 |
| Nov 7, 2025 | 54.20 | 56.47 | 54.05 | 56.38 | 56.38 | 4.50% | 2,989 |
| Nov 6, 2025 | 55.09 | 55.40 | 53.88 | 53.95 | 53.95 | -2.07% | 7,144 |
| Nov 5, 2025 | 56.81 | 56.81 | 54.98 | 55.09 | 55.09 | -2.46% | 813 |
| Nov 4, 2025 | 56.16 | 56.52 | 55.40 | 56.48 | 56.48 | -1.48% | 3,515 |
| Nov 3, 2025 | 60.29 | 60.54 | 56.89 | 57.33 | 57.33 | -6.51% | 50,383 |
| Oct 31, 2025 | 63.30 | 64.32 | 59.70 | 61.32 | 61.32 | 0.10% | 4,000 |
| Oct 30, 2025 | 69.00 | 69.00 | 60.40 | 61.26 | 61.26 | -14.17% | 68,296 |
| Oct 29, 2025 | 70.49 | 71.61 | 70.00 | 71.37 | 71.37 | 0.78% | 769 |
| Oct 28, 2025 | 70.84 | 72.05 | 70.15 | 70.82 | 70.82 | 2.37% | 1,368 |
| Oct 27, 2025 | 69.28 | 70.52 | 68.86 | 69.18 | 69.18 | -0.26% | 1,350 |
| Oct 24, 2025 | 70.99 | 70.99 | 69.36 | 69.36 | 69.36 | -1.15% | 872 |
| Oct 23, 2025 | 69.69 | 70.17 | 69.04 | 70.17 | 70.17 | 1.70% | 439 |
| Oct 22, 2025 | 71.42 | 71.66 | 68.30 | 69.00 | 69.00 | -3.28% | 261 |
| Oct 21, 2025 | 71.98 | 71.98 | 69.88 | 71.34 | 71.34 | -1.49% | 2,626 |
| Oct 20, 2025 | 72.04 | 72.53 | 70.67 | 72.42 | 72.42 | 0.53% | 3,504 |
| Oct 17, 2025 | 72.95 | 73.02 | 71.27 | 72.04 | 72.04 | -1.42% | 172 |
| Oct 16, 2025 | 76.10 | 76.39 | 72.89 | 73.08 | 73.08 | -3.26% | 1,966 |
| Oct 15, 2025 | 73.29 | 77.08 | 73.29 | 75.54 | 75.54 | 3.08% | 2,185 |
| Oct 14, 2025 | 69.72 | 75.13 | 69.00 | 73.28 | 73.28 | 5.21% | 4,979 |
| Oct 13, 2025 | 70.27 | 70.76 | 67.93 | 69.65 | 69.65 | -0.11% | 923 |
| Oct 10, 2025 | 68.60 | 70.89 | 68.60 | 69.73 | 69.73 | 2.79% | 3,856 |
| Oct 9, 2025 | 66.05 | 67.98 | 66.05 | 67.84 | 67.84 | 0.65% | 2,689 |
| Oct 8, 2025 | 68.66 | 68.66 | 66.65 | 67.40 | 67.40 | -1.65% | 861 |
| Oct 7, 2025 | 66.80 | 68.53 | 65.54 | 68.53 | 68.53 | 1.77% | 4,599 |
| Oct 6, 2025 | 65.49 | 67.35 | 65.11 | 67.34 | 67.34 | 2.82% | 4,827 |
| Oct 3, 2025 | 67.82 | 68.20 | 64.58 | 65.49 | 65.49 | -7.81% | 12,106 |
| Oct 2, 2025 | 72.93 | 72.93 | 70.55 | 71.04 | 71.04 | -1.13% | 1,274 |
| Oct 1, 2025 | 73.14 | 73.23 | 71.85 | 71.85 | 71.85 | -2.76% | 2,343 |
| Sep 30, 2025 | 74.97 | 74.97 | 71.11 | 73.89 | 73.89 | -1.81% | 7,230 |
| Sep 29, 2025 | 75.15 | 75.25 | 74.05 | 75.25 | 75.25 | 4.67% | 1,307 |
| Sep 26, 2025 | 71.13 | 71.89 | 69.95 | 71.89 | 71.89 | 0.70% | 5,910 |
| Sep 25, 2025 | 69.88 | 71.47 | 68.88 | 71.39 | 71.39 | 1.29% | 390 |
| Sep 24, 2025 | 70.59 | 71.30 | 70.48 | 70.48 | 70.48 | 0.50% | 440 |
| Sep 23, 2025 | 73.33 | 73.33 | 70.00 | 70.13 | 70.13 | -3.27% | 1,216 |
| Sep 22, 2025 | 72.57 | 74.00 | 72.20 | 72.50 | 72.50 | 0.97% | 1,645 |
| Sep 19, 2025 | 72.86 | 73.05 | 71.80 | 71.80 | 71.80 | -0.08% | 1,287 |
| Sep 18, 2025 | 72.98 | 72.98 | 71.07 | 71.86 | 71.86 | 0.53% | 2,789 |
| Sep 17, 2025 | 72.01 | 72.01 | 68.78 | 71.48 | 71.48 | -0.74% | 2,146 |
| Sep 16, 2025 | 73.71 | 74.10 | 71.85 | 72.01 | 72.01 | -1.11% | 496 |
| Sep 15, 2025 | 71.34 | 74.17 | 71.34 | 72.82 | 72.82 | 1.85% | 2,812 |
| Sep 12, 2025 | 73.10 | 73.10 | 71.09 | 71.50 | 71.50 | -0.74% | 915 |
| Sep 11, 2025 | 72.24 | 73.43 | 71.26 | 72.03 | 72.03 | 0.78% | 1,546 |
| Sep 10, 2025 | 71.40 | 71.54 | 70.90 | 71.47 | 71.47 | 0.08% | 420 |
| Sep 9, 2025 | 71.00 | 72.51 | 70.14 | 71.41 | 71.41 | 2.42% | 13,193 |
| Sep 8, 2025 | 69.20 | 70.84 | 69.00 | 69.72 | 69.72 | -4.77% | 3,082 |
| Sep 5, 2025 | 69.85 | 73.21 | 68.00 | 73.21 | 73.21 | 3.90% | 7,144 |
| Sep 4, 2025 | 72.65 | 72.65 | 70.46 | 70.46 | 70.46 | -2.79% | 2,722 |
| Sep 3, 2025 | 70.45 | 73.10 | 70.45 | 72.48 | 72.48 | 3.01% | 2,676 |
| Sep 2, 2025 | 68.00 | 70.55 | 66.31 | 70.36 | 70.36 | 1.57% | 3,742 |
| Sep 1, 2025 | 71.29 | 71.29 | 66.50 | 69.27 | 69.27 | 1.78% | 1,486 |
| Aug 29, 2025 | 67.15 | 68.06 | 67.03 | 68.06 | 68.06 | -0.69% | 2,980 |
| Aug 28, 2025 | 68.83 | 69.21 | 68.23 | 68.53 | 68.53 | 2.47% | 1,051 |
| Aug 27, 2025 | 68.83 | 68.83 | 66.52 | 66.88 | 66.88 | -1.43% | 725 |
| Aug 26, 2025 | 67.60 | 68.05 | 66.87 | 67.85 | 67.85 | 0.22% | 6,267 |
| Aug 25, 2025 | 65.20 | 68.80 | 65.20 | 67.70 | 67.70 | 6.00% | 4,852 |
| Aug 22, 2025 | 63.39 | 64.50 | 63.10 | 63.87 | 63.87 | 1.91% | 1,188 |
| Aug 21, 2025 | 63.30 | 63.92 | 62.67 | 62.67 | 62.67 | -3.88% | 4,940 |
| Aug 20, 2025 | 64.23 | 65.38 | 63.83 | 65.20 | 65.20 | 0.69% | 7,141 |
| Aug 19, 2025 | 63.85 | 65.60 | 63.77 | 64.75 | 64.75 | -1.16% | 628 |
| Aug 18, 2025 | 62.83 | 65.72 | 61.02 | 65.51 | 65.51 | 3.62% | 4,015 |
| Aug 15, 2025 | 62.50 | 63.24 | 60.50 | 63.22 | 63.22 | -7.41% | 5,830 |
| Aug 14, 2025 | 69.15 | 69.69 | 68.05 | 68.28 | 68.28 | -0.32% | 793 |
| Aug 13, 2025 | 69.60 | 69.60 | 66.60 | 68.50 | 68.50 | -1.72% | 8,086 |
| Aug 12, 2025 | 70.83 | 72.14 | 69.65 | 69.70 | 69.70 | -2.48% | 2,556 |
| Aug 11, 2025 | 69.89 | 71.75 | 69.50 | 71.47 | 71.47 | 1.87% | 897 |
| Aug 8, 2025 | 70.92 | 71.59 | 69.72 | 70.16 | 70.16 | -0.24% | 7,517 |
| Aug 7, 2025 | 73.65 | 73.82 | 69.64 | 70.33 | 70.33 | -4.08% | 18,043 |
| Aug 6, 2025 | 69.73 | 73.32 | 69.70 | 73.32 | 73.32 | 4.76% | 2,873 |
| Aug 5, 2025 | 71.31 | 72.01 | 69.99 | 69.99 | 69.99 | -1.93% | 1,749 |
| Aug 4, 2025 | 70.00 | 72.63 | 69.13 | 71.37 | 71.37 | 2.50% | 4,309 |
| Aug 1, 2025 | 74.28 | 74.49 | 69.18 | 69.63 | 69.63 | -8.91% | 4,121 |
| Jul 31, 2025 | 82.50 | 83.85 | 76.38 | 76.44 | 76.44 | 10.49% | 3,528 |
| Jul 30, 2025 | 65.91 | 70.05 | 65.91 | 69.18 | 69.18 | 5.34% | 6,870 |
| Jul 29, 2025 | 67.39 | 67.82 | 64.87 | 65.67 | 65.67 | -2.00% | 649 |
| Jul 28, 2025 | 67.44 | 67.44 | 66.00 | 67.01 | 67.01 | -0.64% | 1,200 |
| Jul 25, 2025 | 67.49 | 67.49 | 66.18 | 67.44 | 67.44 | 2.95% | 1,150 |
| Jul 24, 2025 | 65.00 | 66.22 | 64.50 | 65.51 | 65.51 | 0.61% | 1,850 |
| Jul 23, 2025 | 66.08 | 66.20 | 63.00 | 65.11 | 65.11 | -3.50% | 2,896 |
| Jul 22, 2025 | 68.80 | 68.80 | 66.29 | 67.47 | 67.47 | -2.25% | 2,217 |
| Jul 21, 2025 | 69.00 | 71.12 | 68.60 | 69.02 | 69.02 | -0.39% | 8,870 |
| Jul 18, 2025 | 68.05 | 69.45 | 67.76 | 69.29 | 69.29 | 1.97% | 2,112 |
| Jul 17, 2025 | 66.87 | 68.43 | 66.60 | 67.95 | 67.95 | 2.30% | 1,492 |