B3 · R2BL34 · stock
Roblox Corporation (R2BL34) stock price history
Every B3 trading session of Roblox Corporation from Aug 18, 2021 to Nov 12, 2026: 1,303 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
R2BL34 adjusted close, 2021 to 2026
- R$80.00
- All time high, 2021
- R$55.37
- 52 week high, R$17.38 low
- 1,303
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
R2BL34 key facts
- Roblox Corporation (R2BL34) closed at R$29.16 on Nov 12, 2026 on B3.
- R2BL34's all time high close is R$80.00, set on Nov 25, 2021; its all time low close is R$11.93 on May 10, 2022.
- R2BL34's 52 week range is R$17.38 to R$55.37.
- R2BL34 returned -47.1% over the year to Nov 12, 2026 and -45.5% over five years.
- Since Aug 18, 2021 R2BL34 returned -35%, -7.9% a year compounded.
- R2BL34's deepest drawdown was -85.1% from Nov 25, 2021 to May 10, 2022.
- DataCedar holds 1,303 daily sessions of R2BL34 history from Aug 18, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
R2BL34 price chart, 2021 to 2026
R2BL34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.7% |
| 3 months | +59.6% |
| 6 months | +43.6% |
| Year to date | -34.9% |
| 1 year | -47.1% |
| 3 years | +53.0% |
| 5 years | -45.5% |
| 10 years | n/a |
| Since Aug 18, 2021 | -35.0% |
| Compound annual growth, 5.2 years | -7.9% |
R2BL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$80.00 on Nov 25, 2021
- All time low close
- R$11.93 on May 10, 2022
- 52 week high
- R$55.37 on Nov 12, 2025
- 52 week low
- R$17.38 on Jul 31, 2026
- Deepest drawdown
- -85.1% from Nov 25, 2021 to May 10, 2022, not yet recovered
- Best single session
- +33.9% on Nov 9, 2021
- Worst single session
- -28.0% on Feb 16, 2022
- Volatility, 1 year annualised
- 75.5%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2024, +63%
- Worst calendar year
- 2022, -76%
R2BL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 18, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$44.79 | R$48.77 | R$17.38 | R$29.16 | -34.9% | 2M | 212 |
| 2025 | R$36.36 | R$83.85 | R$29.52 | R$44.79 | +22.8% | 1.1M | 250 |
| 2024 | R$21.46 | R$37.75 | R$14.90 | R$36.48 | +62.6% | 1M | 251 |
| 2023 | R$15.00 | R$24.10 | R$12.42 | R$22.44 | +57.5% | 859.7K | 248 |
| 2022 | R$58.16 | R$59.40 | R$11.00 | R$14.25 | -75.7% | 4M | 250 |
| 2021 | R$42.12 | R$80.00 | R$38.70 | R$58.70 | n/a | 407.5K | 92 |
R2BL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$29.16 | +23.6% |
| October 2026 | R$23.60 | +7.4% |
| September 2026 | R$21.98 | +3.7% |
| August 2026 | R$21.20 | +17.8% |
| July 2026 | R$18.00 | -35.3% |
| June 2026 | R$27.82 | +17.4% |
| May 2026 | R$23.69 | -13.1% |
| April 2026 | R$27.25 | -7.3% |
| March 2026 | R$29.40 | -20.9% |
| February 2026 | R$37.19 | -4.6% |
| January 2026 | R$39.00 | -12.9% |
| December 2025 | R$44.79 | -11.8% |
About the R2BL34 data
Daily bars. 1,303 sessions from Aug 18, 2021 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AR2BL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
R2BL34 share price history
