Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 544.95 | 544.95 | 544.95 | 544.95 | 544.95 | 0 |
| 2024-05-30 | 544.95 | 544.95 | 544.95 | 544.95 | 544.95 | 0 |
| 2024-05-29 | 544.95 | 544.95 | 544.95 | 544.95 | 544.95 | 0 |
| 2024-05-28 | 544.95 | 544.95 | 544.95 | 544.95 | 544.95 | 32 |
| 2024-05-27 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 21 |
| 2024-05-24 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0 |
| 2024-05-23 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 245 |
| 2024-05-22 | 550.00 | 554.70 | 550.00 | 554.70 | 554.70 | 2,096 |
| 2024-05-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2024-05-20 | 530.00 | 550.00 | 527.00 | 550.00 | 550.00 | 1,343 |
| 2024-05-17 | 556.10 | 556.10 | 541.15 | 541.15 | 541.15 | 365 |
| 2024-05-16 | 535.00 | 560.00 | 535.00 | 556.00 | 556.00 | 2,262 |
| 2024-05-15 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 16 |
| 2024-05-14 | 546.00 | 546.00 | 535.00 | 535.00 | 535.00 | 1,000 |
| 2024-05-13 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | 32 |
| 2024-05-10 | 513.06 | 546.00 | 513.06 | 527.00 | 527.00 | 1,815 |
| 2024-05-09 | 544.35 | 545.00 | 512.60 | 512.60 | 512.60 | 1,486 |
| 2024-05-08 | 664.60 | 664.60 | 664.60 | 664.60 | 664.60 | 1,400 |
| 2024-05-07 | 673.91 | 673.91 | 673.91 | 673.91 | 673.91 | 51 |
| 2024-05-06 | 673.91 | 700.00 | 673.91 | 676.46 | 676.46 | 3,442 |
| 2024-05-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-05-02 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-04-30 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 11 |
| 2024-04-29 | 598.33 | 598.33 | 598.33 | 598.33 | 598.33 | 0 |
| 2024-04-26 | 598.33 | 598.33 | 598.33 | 598.33 | 598.33 | 23 |
| 2024-04-25 | 622.85 | 622.85 | 622.85 | 622.85 | 622.85 | 0 |
| 2024-04-24 | 622.85 | 622.85 | 622.85 | 622.85 | 622.85 | 0 |
| 2024-04-23 | 622.85 | 622.85 | 622.85 | 622.85 | 622.85 | 600 |
| 2024-04-22 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-19 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-18 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-17 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-16 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-15 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-12 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2024-04-11 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 76 |
| 2024-04-10 | 661.65 | 661.65 | 661.65 | 661.65 | 661.65 | 482 |
| 2024-04-09 | 624.05 | 624.05 | 624.05 | 624.05 | 624.05 | 0 |
| 2024-04-08 | 624.05 | 624.05 | 624.05 | 624.05 | 624.05 | 6 |
| 2024-04-05 | 624.05 | 624.05 | 624.05 | 624.05 | 624.05 | 2,293 |
| 2024-04-04 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2024-04-03 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2024-04-02 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | 0 |
| 2024-04-01 | 624.00 | 629.00 | 624.00 | 629.00 | 629.00 | 209 |
| 2024-03-27 | 625.00 | 625.00 | 624.90 | 624.90 | 624.90 | 491 |
| 2024-03-26 | 624.90 | 624.90 | 624.90 | 624.90 | 624.90 | 1,135 |
| 2024-03-25 | 626.11 | 626.11 | 613.01 | 613.01 | 613.01 | 30 |
| 2024-03-22 | 624.20 | 624.20 | 624.20 | 624.20 | 624.20 | 1,353 |
| 2024-03-21 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | 0 |
| 2024-03-20 | 618.50 | 618.50 | 618.50 | 618.50 | 618.50 | 28,915 |
| 2024-03-19 | 620.00 | 620.00 | 618.00 | 618.00 | 618.00 | 83 |
| 2024-03-15 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-03-14 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-03-13 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2024-03-12 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 30 |
| 2024-03-11 | 667.46 | 667.46 | 667.46 | 667.46 | 667.46 | 0 |
| 2024-03-08 | 667.46 | 667.46 | 667.46 | 667.46 | 667.46 | 0 |
| 2024-03-07 | 667.46 | 667.46 | 667.46 | 667.46 | 667.46 | 0 |
| 2024-03-06 | 667.46 | 667.46 | 667.46 | 667.46 | 667.46 | 0 |
| 2024-03-05 | 690.00 | 690.00 | 667.46 | 667.46 | 667.46 | 46 |
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.