Roblox Corporation (BVMF:R2BL34)
Brazil
· Delayed Price · Currency is BRL 28.00
-1.04 (-3.58%)
Last updated: Apr 28, 2026, 4:00 PM GMT-3
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 28.37 | 29.04 | 27.55 | 29.04 | 29.04 | 3.42% | 4,653 |
| Apr 24, 2026 | 27.09 | 28.08 | 26.42 | 28.08 | 28.08 | 1.56% | 2,897 |
| Apr 23, 2026 | 29.60 | 29.60 | 27.04 | 27.65 | 27.65 | -7.62% | 13,581 |
| Apr 22, 2026 | 31.20 | 31.20 | 29.79 | 29.93 | 29.93 | -1.87% | 4,627 |
| Apr 20, 2026 | 29.91 | 30.50 | 29.85 | 30.50 | 30.50 | 1.63% | 2,321 |
| Apr 17, 2026 | 31.04 | 31.04 | 30.01 | 30.01 | 30.01 | 0.03% | 1,035 |
| Apr 16, 2026 | 30.51 | 30.53 | 30.00 | 30.00 | 30.00 | 0.13% | 5,704 |
| Apr 15, 2026 | 30.23 | 30.35 | 29.86 | 29.96 | 29.96 | 4.87% | 1,134 |
| Apr 14, 2026 | 29.07 | 29.23 | 28.20 | 28.57 | 28.57 | -0.73% | 196 |
| Apr 13, 2026 | 28.46 | 29.37 | 28.46 | 28.78 | 28.78 | 3.86% | 727 |
| Apr 10, 2026 | 27.48 | 27.80 | 26.50 | 27.71 | 27.71 | 1.69% | 1,518 |
| Apr 9, 2026 | 28.25 | 28.25 | 27.00 | 27.25 | 27.25 | -6.23% | 31,289 |
| Apr 8, 2026 | 30.50 | 30.50 | 28.24 | 29.06 | 29.06 | -1.92% | 8,469 |
| Apr 7, 2026 | 29.30 | 29.63 | 29.00 | 29.63 | 29.63 | 0.20% | 8,532 |
| Apr 6, 2026 | 30.92 | 30.96 | 29.40 | 29.57 | 29.57 | -3.99% | 3,330 |
| Apr 2, 2026 | 28.94 | 30.85 | 28.94 | 30.80 | 30.80 | 2.67% | 17,608 |
| Apr 1, 2026 | 28.81 | 30.23 | 28.81 | 30.00 | 30.00 | 2.04% | 11,115 |
| Mar 31, 2026 | 27.76 | 29.63 | 27.68 | 29.40 | 29.40 | 5.91% | 12,702 |
| Mar 30, 2026 | 27.21 | 27.76 | 27.00 | 27.76 | 27.76 | -0.04% | 3,910 |
| Mar 27, 2026 | 28.00 | 28.00 | 27.20 | 27.77 | 27.77 | -1.45% | 4,515 |
| Mar 26, 2026 | 29.11 | 29.33 | 28.10 | 28.18 | 28.18 | -1.54% | 2,449 |
| Mar 25, 2026 | 28.91 | 30.16 | 28.62 | 28.62 | 28.62 | 0.03% | 7,156 |
| Mar 24, 2026 | 29.38 | 29.53 | 28.60 | 28.61 | 28.61 | -1.68% | 4,881 |
| Mar 23, 2026 | 30.24 | 30.26 | 29.10 | 29.10 | 29.10 | -0.38% | 5,193 |
| Mar 20, 2026 | 30.01 | 30.22 | 29.20 | 29.21 | 29.21 | -2.67% | 1,854 |
| Mar 19, 2026 | 31.00 | 31.03 | 29.50 | 30.01 | 30.01 | -1.90% | 11,646 |
| Mar 18, 2026 | 30.00 | 30.79 | 30.00 | 30.59 | 30.59 | 2.34% | 4,177 |
| Mar 17, 2026 | 31.22 | 31.22 | 29.84 | 29.89 | 29.89 | -3.30% | 1,331 |
| Mar 16, 2026 | 30.80 | 30.91 | 30.05 | 30.91 | 30.91 | 0.06% | 4,540 |
| Mar 13, 2026 | 29.69 | 30.89 | 29.31 | 30.89 | 30.89 | 0.23% | 7,136 |
| Mar 12, 2026 | 30.14 | 31.07 | 29.64 | 30.82 | 30.82 | 0.55% | 862 |
| Mar 11, 2026 | 30.64 | 31.09 | 30.33 | 30.65 | 30.65 | -3.62% | 208 |
| Mar 10, 2026 | 32.64 | 33.02 | 30.55 | 31.80 | 31.80 | -1.06% | 22,096 |
| Mar 9, 2026 | 33.85 | 33.85 | 32.14 | 32.14 | 32.14 | -5.02% | 33,986 |
| Mar 6, 2026 | 33.93 | 34.04 | 32.97 | 33.84 | 33.84 | -2.48% | 10,868 |
| Mar 5, 2026 | 35.12 | 36.48 | 34.53 | 34.70 | 34.70 | -1.50% | 287 |
| Mar 4, 2026 | 35.20 | 35.62 | 34.92 | 35.23 | 35.23 | 0.09% | 25,088 |
| Mar 3, 2026 | 34.51 | 35.39 | 34.19 | 35.20 | 35.20 | 0.74% | 2,540 |
| Mar 2, 2026 | 34.54 | 35.26 | 34.04 | 34.94 | 34.94 | -6.05% | 4,920 |
| Feb 27, 2026 | 35.79 | 37.19 | 35.00 | 37.19 | 37.19 | 1.39% | 2,394 |
| Feb 26, 2026 | 35.54 | 36.73 | 35.54 | 36.68 | 36.68 | 4.59% | 3,049 |
| Feb 25, 2026 | 34.81 | 35.07 | 34.32 | 35.07 | 35.07 | 1.77% | 402 |
| Feb 24, 2026 | 32.56 | 34.46 | 31.63 | 34.46 | 34.46 | 2.83% | 6,341 |
| Feb 23, 2026 | 32.10 | 33.51 | 30.86 | 33.51 | 33.51 | 0.93% | 4,225 |
| Feb 20, 2026 | 34.20 | 34.20 | 31.39 | 33.20 | 33.20 | -2.92% | 40,072 |
| Feb 19, 2026 | 33.30 | 34.20 | 32.96 | 34.20 | 34.20 | - | 12,435 |
| Feb 18, 2026 | 33.68 | 34.23 | 32.90 | 34.20 | 34.20 | 3.76% | 378 |
| Feb 13, 2026 | 32.40 | 33.62 | 32.40 | 32.96 | 32.96 | 1.70% | 32,168 |
| Feb 12, 2026 | 36.09 | 36.09 | 32.41 | 32.41 | 32.41 | -12.52% | 34,785 |
| Feb 11, 2026 | 36.68 | 37.70 | 34.68 | 37.05 | 37.05 | 1.01% | 22,047 |
| Feb 10, 2026 | 39.37 | 39.67 | 36.68 | 36.68 | 36.68 | -5.90% | 60,581 |
| Feb 9, 2026 | 35.40 | 38.98 | 35.02 | 38.98 | 38.98 | 11.24% | 25,980 |
| Feb 6, 2026 | 35.40 | 36.00 | 31.87 | 35.04 | 35.04 | -6.56% | 228,890 |
| Feb 5, 2026 | 32.81 | 37.50 | 31.75 | 37.50 | 37.50 | 12.01% | 46,494 |
| Feb 4, 2026 | 34.46 | 34.46 | 32.45 | 33.48 | 33.48 | -2.82% | 34,211 |
| Feb 3, 2026 | 35.93 | 35.93 | 33.06 | 34.45 | 34.45 | -11.64% | 38,980 |
| Feb 2, 2026 | 35.77 | 38.99 | 35.17 | 38.99 | 38.99 | -0.03% | 15,895 |
| Jan 30, 2026 | 38.88 | 39.00 | 34.07 | 39.00 | 39.00 | 0.44% | 84,778 |
| Jan 29, 2026 | 38.90 | 39.09 | 38.29 | 38.83 | 38.83 | -0.15% | 6,387 |
| Jan 28, 2026 | 38.28 | 39.45 | 37.43 | 38.89 | 38.89 | 2.61% | 8,876 |
| Jan 27, 2026 | 39.50 | 39.50 | 37.85 | 37.90 | 37.90 | -1.89% | 6,189 |
| Jan 26, 2026 | 39.39 | 39.39 | 37.30 | 38.63 | 38.63 | -0.95% | 12,955 |
| Jan 23, 2026 | 39.79 | 39.79 | 38.70 | 39.00 | 39.00 | -0.99% | 2,421 |
| Jan 22, 2026 | 41.10 | 41.12 | 39.10 | 39.39 | 39.39 | -2.16% | 32,768 |
| Jan 21, 2026 | 42.12 | 42.20 | 40.19 | 40.26 | 40.26 | -4.42% | 3,396 |
| Jan 20, 2026 | 45.30 | 45.81 | 42.12 | 42.12 | 42.12 | -9.88% | 7,700 |
| Jan 19, 2026 | 47.56 | 47.56 | 46.74 | 46.74 | 46.74 | -0.66% | 200 |
| Jan 16, 2026 | 46.87 | 48.77 | 46.87 | 47.05 | 47.05 | 3.16% | 7,416 |
| Jan 15, 2026 | 45.19 | 47.23 | 44.71 | 45.61 | 45.61 | 1.94% | 14,226 |
| Jan 14, 2026 | 46.51 | 46.62 | 44.32 | 44.74 | 44.74 | -2.44% | 6,957 |
| Jan 13, 2026 | 41.52 | 45.86 | 41.52 | 45.86 | 45.86 | 11.80% | 17,263 |
| Jan 12, 2026 | 39.45 | 41.20 | 38.93 | 41.02 | 41.02 | 5.04% | 21,378 |
| Jan 9, 2026 | 40.27 | 40.27 | 38.77 | 39.05 | 39.05 | -2.06% | 997 |
| Jan 8, 2026 | 41.52 | 41.52 | 38.75 | 39.87 | 39.87 | -2.99% | 2,307 |
| Jan 7, 2026 | 41.25 | 41.70 | 41.01 | 41.10 | 41.10 | -0.17% | 6,242 |
| Jan 6, 2026 | 43.88 | 43.88 | 40.45 | 41.17 | 41.17 | -6.18% | 6,645 |
| Jan 5, 2026 | 44.00 | 44.40 | 43.45 | 43.88 | 43.88 | 0.99% | 2,942 |
| Jan 2, 2026 | 44.79 | 44.79 | 42.82 | 43.45 | 43.45 | -2.99% | 8,967 |
| Dec 30, 2025 | 44.95 | 45.26 | 44.66 | 44.79 | 44.79 | -1.17% | 290 |
| Dec 29, 2025 | 45.49 | 45.50 | 45.21 | 45.32 | 45.32 | -1.59% | 81 |
| Dec 26, 2025 | 45.27 | 46.05 | 44.90 | 46.05 | 46.05 | 2.70% | 10,648 |
| Dec 23, 2025 | 45.02 | 45.77 | 44.71 | 44.84 | 44.84 | -2.07% | 17,250 |
| Dec 22, 2025 | 45.64 | 46.23 | 45.28 | 45.79 | 45.79 | -8.40% | 3,146 |
| Dec 19, 2025 | 46.26 | 49.99 | 45.08 | 49.99 | 49.99 | 7.81% | 9,041 |
| Dec 18, 2025 | 47.49 | 48.35 | 46.37 | 46.37 | 46.37 | -1.53% | 18,856 |
| Dec 17, 2025 | 48.36 | 48.58 | 47.09 | 47.09 | 47.09 | -0.84% | 408 |
| Dec 16, 2025 | 47.16 | 47.49 | 47.16 | 47.49 | 47.49 | 0.74% | 430 |
| Dec 15, 2025 | 50.12 | 50.12 | 46.56 | 47.14 | 47.14 | -1.38% | 1,505 |
| Dec 12, 2025 | 49.20 | 49.30 | 47.80 | 47.80 | 47.80 | -6.26% | 459 |
| Dec 11, 2025 | 50.97 | 51.72 | 50.97 | 50.99 | 50.99 | -1.64% | 2,984 |
| Dec 10, 2025 | 53.74 | 54.54 | 51.84 | 51.84 | 51.84 | -3.54% | 3,899 |
| Dec 9, 2025 | 53.50 | 53.95 | 52.86 | 53.74 | 53.74 | 1.95% | 591 |
| Dec 8, 2025 | 52.19 | 52.99 | 51.73 | 52.71 | 52.71 | 0.84% | 2,781 |
| Dec 5, 2025 | 51.20 | 52.30 | 50.61 | 52.27 | 52.27 | 3.34% | 2,860 |
| 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 |