Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2024-03-01 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 6 |
| 2024-02-29 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-02-28 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-02-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-02-26 | 710.00 | 710.00 | 690.00 | 690.00 | 690.00 | 437 |
| 2024-02-23 | 713.33 | 713.33 | 713.33 | 713.33 | 713.33 | 447 |
| 2024-02-22 | 692.90 | 728.00 | 692.90 | 728.00 | 728.00 | 59 |
| 2024-02-21 | 692.90 | 692.90 | 692.90 | 692.90 | 692.90 | 7 |
| 2024-02-20 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-02-19 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-02-16 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-02-15 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-02-14 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 24 |
| 2024-02-13 | 746.55 | 746.55 | 746.55 | 746.55 | 746.55 | 25 |
| 2024-02-12 | 758.60 | 758.60 | 758.60 | 758.60 | 758.60 | 39 |
| 2024-02-09 | 765.00 | 765.00 | 750.00 | 752.00 | 752.00 | 126 |
| 2024-02-08 | 785.00 | 785.00 | 750.00 | 775.00 | 775.00 | 270 |
| 2024-02-07 | 720.00 | 790.00 | 719.99 | 775.00 | 775.00 | 569 |
| 2024-02-06 | 701.06 | 701.06 | 690.50 | 693.33 | 693.33 | 398 |
| 2024-02-02 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2024-02-01 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2024-01-31 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2024-01-30 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2024-01-29 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2024-01-26 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0 |
| 2024-01-25 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 256 |
| 2024-01-24 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | 0 |
| 2024-01-23 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | 0 |
| 2024-01-22 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | 0 |
| 2024-01-19 | 661.20 | 661.20 | 661.20 | 661.20 | 661.20 | 496 |
| 2024-01-18 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | 0 |
| 2024-01-17 | 665.00 | 665.00 | 657.25 | 657.25 | 657.25 | 320 |
| 2024-01-16 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 35 |
| 2024-01-15 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-12 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-11 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-10 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-09 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-08 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-05 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0 |
| 2024-01-04 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 108 |
| 2024-01-03 | 761.99 | 761.99 | 761.99 | 761.99 | 761.99 | 0 |
| 2024-01-02 | 737.21 | 737.21 | 737.21 | 737.21 | 737.21 | 3,434 |
| 2023-12-29 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2023-12-28 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 5 |
| 2023-12-27 | 793.55 | 793.55 | 791.00 | 791.00 | 791.00 | 3,040 |
| 2023-12-26 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0 |
| 2023-12-22 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 10 |
| 2023-12-21 | 740.00 | 753.00 | 740.00 | 753.00 | 753.00 | 206 |
| 2023-12-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 31 |
| 2023-12-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-12-18 | 755.00 | 760.00 | 750.00 | 760.00 | 760.00 | 371 |
| 2023-12-15 | 760.00 | 760.00 | 755.07 | 755.07 | 755.07 | 125 |
| 2023-12-14 | 757.55 | 760.00 | 757.55 | 760.00 | 760.00 | 759 |
| 2023-12-13 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 10 |
| 2023-12-11 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 88 |
| 2023-12-08 | 679.52 | 720.00 | 679.52 | 711.00 | 711.00 | 950 |
| 2023-12-07 | 675.00 | 685.00 | 675.00 | 679.50 | 679.50 | 63 |
| 2023-12-06 | 675.00 | 692.60 | 675.00 | 692.60 | 692.60 | 347 |
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.