Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 920.92 | 920.92 | 912.75 | 912.75 | 912.75 | 25 |
| 2026-10-15 | 905.00 | 934.00 | 905.00 | 934.00 | 934.00 | 397 |
| 2026-10-14 | 885.00 | 885.00 | 876.06 | 884.00 | 884.00 | 284 |
| 2026-10-13 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 79 |
| 2026-10-12 | 879.00 | 881.00 | 879.00 | 881.00 | 881.00 | 30 |
| 2026-10-09 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 58 |
| 2026-10-08 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 4,353 |
| 2026-10-07 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 32 |
| 2026-10-06 | 819.50 | 825.00 | 817.50 | 817.50 | 817.50 | 85 |
| 2026-10-05 | 798.00 | 807.00 | 798.00 | 799.00 | 799.00 | 98 |
| 2026-10-02 | 798.00 | 818.37 | 798.00 | 818.37 | 818.37 | 28 |
| 2026-10-01 | 777.36 | 790.00 | 777.36 | 790.00 | 790.00 | 575 |
| 2026-09-30 | 760.00 | 770.00 | 760.00 | 769.34 | 769.34 | 4,423 |
| 2026-09-29 | 740.00 | 755.00 | 733.00 | 755.00 | 755.00 | 98 |
| 2026-09-28 | 779.00 | 779.00 | 753.00 | 756.83 | 756.83 | 287 |
| 2026-09-25 | 832.00 | 832.00 | 820.00 | 820.00 | 820.00 | 27 |
| 2026-09-24 | 860.00 | 882.00 | 855.00 | 855.00 | 855.00 | 114 |
| 2026-09-23 | 846.00 | 846.00 | 842.49 | 842.49 | 842.49 | 23 |
| 2026-09-22 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | 21 |
| 2026-09-21 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 6 |
| 2026-09-18 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 12 |
| 2026-09-17 | 818.00 | 818.00 | 801.64 | 801.64 | 801.64 | 73 |
| 2026-09-15 | 849.42 | 849.42 | 849.42 | 849.42 | 849.42 | 20 |
| 2026-09-14 | 828.45 | 874.19 | 828.45 | 874.19 | 874.19 | 610 |
| 2026-09-11 | 780.00 | 780.74 | 780.00 | 780.74 | 780.74 | 14 |
| 2026-09-10 | 764.00 | 764.00 | 762.00 | 762.00 | 762.00 | 12 |
| 2026-09-09 | 756.39 | 756.39 | 754.00 | 754.00 | 754.00 | 7 |
| 2026-09-08 | 730.00 | 770.00 | 730.00 | 757.00 | 757.00 | 74 |
| 2026-09-07 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 6 |
| 2026-09-04 | 710.00 | 735.00 | 710.00 | 735.00 | 735.00 | 715 |
| 2026-09-03 | 696.79 | 710.00 | 696.79 | 710.00 | 710.00 | 22 |
| 2026-09-02 | 672.00 | 697.00 | 672.00 | 696.79 | 696.79 | 477 |
| 2026-09-01 | 690.00 | 691.00 | 690.00 | 691.00 | 691.00 | 26 |
| 2026-08-31 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 70 |
| 2026-08-28 | 662.86 | 664.56 | 661.00 | 664.56 | 664.56 | 2,298 |
| 2026-08-27 | 650.00 | 650.00 | 633.42 | 633.42 | 633.42 | 38 |
| 2026-08-26 | 640.00 | 640.00 | 638.14 | 638.14 | 638.14 | 16 |
| 2026-08-25 | 655.00 | 657.00 | 655.00 | 657.00 | 657.00 | 85 |
| 2026-08-24 | 667.00 | 667.00 | 666.00 | 666.00 | 666.00 | 11 |
| 2026-08-21 | 651.04 | 651.04 | 649.16 | 649.16 | 649.16 | 31 |
| 2026-08-20 | 640.75 | 641.16 | 640.75 | 641.16 | 641.16 | 217 |
| 2026-08-19 | 648.85 | 648.85 | 648.85 | 648.85 | 648.85 | 0 |
| 2026-08-18 | 655.00 | 655.00 | 654.16 | 654.16 | 654.16 | 96 |
| 2026-08-17 | 656.00 | 656.00 | 640.00 | 640.00 | 640.00 | 674 |
| 2026-08-14 | 651.98 | 662.00 | 650.00 | 655.58 | 655.58 | 7,662 |
| 2026-08-13 | 610.03 | 652.00 | 610.03 | 634.72 | 634.72 | 73 |
| 2026-08-12 | 609.50 | 611.00 | 607.00 | 610.03 | 610.03 | 5,462 |
| 2026-08-11 | 636.00 | 636.00 | 623.78 | 623.78 | 623.78 | 200 |
| 2026-08-10 | 657.01 | 657.01 | 637.00 | 638.67 | 638.67 | 393 |
| 2026-08-07 | 622.00 | 650.71 | 622.00 | 650.71 | 650.71 | 343 |
| 2026-08-06 | 623.00 | 634.00 | 619.00 | 620.87 | 620.87 | 294 |
| 2026-08-05 | 638.00 | 638.00 | 614.50 | 624.00 | 624.00 | 348 |
| 2026-08-04 | 647.00 | 657.01 | 640.50 | 640.50 | 640.50 | 1,272 |
| 2026-08-03 | 615.00 | 654.49 | 615.00 | 643.06 | 643.06 | 1,386 |
| 2026-07-31 | 699.99 | 699.99 | 595.00 | 624.81 | 624.81 | 2,703 |
| 2026-07-30 | 835.00 | 845.00 | 832.00 | 845.00 | 845.00 | 213 |
| 2026-07-29 | 869.70 | 869.70 | 869.70 | 869.70 | 869.70 | 7 |
| 2026-07-28 | 860.00 | 861.06 | 860.00 | 861.06 | 861.06 | 5,571 |
| 2026-07-27 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 5 |
| 2026-07-24 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 2 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.