Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 725.00 | 725.00 | 718.34 | 718.34 | 718.34 | 1,891 |
| 2023-12-04 | 710.00 | 718.34 | 710.00 | 718.34 | 718.34 | 1,842 |
| 2023-12-01 | 664.79 | 689.00 | 664.79 | 689.00 | 689.00 | 713 |
| 2023-11-30 | 669.03 | 669.03 | 669.03 | 669.03 | 669.03 | 0 |
| 2023-11-29 | 678.00 | 680.00 | 669.03 | 669.03 | 669.03 | 1,010 |
| 2023-11-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-11-27 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-11-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-11-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2023-11-22 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 322 |
| 2023-11-21 | 654.55 | 654.55 | 654.55 | 654.55 | 654.55 | 0 |
| 2023-11-17 | 655.00 | 655.00 | 654.55 | 654.55 | 654.55 | 311 |
| 2023-11-16 | 647.50 | 660.23 | 647.50 | 660.23 | 660.23 | 1,237 |
| 2023-11-15 | 688.00 | 700.00 | 688.00 | 693.50 | 693.50 | 203 |
| 2023-11-14 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 300 |
| 2023-11-13 | 680.58 | 680.58 | 680.58 | 680.58 | 680.58 | 0 |
| 2023-11-10 | 662.12 | 680.58 | 662.12 | 680.58 | 680.58 | 2,917 |
| 2023-11-09 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | 112 |
| 2023-11-08 | 663.19 | 710.00 | 663.19 | 710.00 | 710.00 | 113 |
| 2023-11-07 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | 401 |
| 2023-11-06 | 590.54 | 590.54 | 590.54 | 590.54 | 590.54 | 318 |
| 2023-11-03 | 570.00 | 610.00 | 570.00 | 610.00 | 610.00 | 532 |
| 2023-11-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 5 |
| 2023-10-31 | 575.00 | 578.71 | 575.00 | 578.71 | 578.71 | 3,654 |
| 2023-10-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2023-10-27 | 568.00 | 568.00 | 565.00 | 565.00 | 565.00 | 34 |
| 2023-10-26 | 596.96 | 596.96 | 596.96 | 596.96 | 596.96 | 0 |
| 2023-10-25 | 596.96 | 596.96 | 596.96 | 596.96 | 596.96 | 0 |
| 2023-10-24 | 595.00 | 596.96 | 595.00 | 596.96 | 596.96 | 913 |
| 2023-10-23 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | 33 |
| 2023-10-20 | 572.00 | 572.00 | 567.00 | 567.00 | 567.00 | 100 |
| 2023-10-19 | 558.00 | 585.00 | 558.00 | 585.00 | 585.00 | 36 |
| 2023-10-18 | 566.40 | 580.00 | 566.40 | 580.00 | 580.00 | 28 |
| 2023-10-17 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10 |
| 2023-10-16 | 549.69 | 549.69 | 549.69 | 549.69 | 549.69 | 0 |
| 2023-10-13 | 549.69 | 549.69 | 549.69 | 549.69 | 549.69 | 0 |
| 2023-10-12 | 570.00 | 580.00 | 540.00 | 549.69 | 549.69 | 1,302 |
| 2023-10-11 | 558.00 | 565.00 | 558.00 | 565.00 | 565.00 | 223 |
| 2023-10-10 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 301 |
| 2023-10-09 | 545.00 | 550.00 | 543.00 | 550.00 | 550.00 | 68 |
| 2023-10-06 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2023-10-05 | 519.00 | 535.00 | 519.00 | 535.00 | 535.00 | 122 |
| 2023-10-04 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | 0 |
| 2023-10-03 | 518.35 | 518.35 | 500.00 | 509.00 | 509.00 | 71 |
| 2023-10-02 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 28 |
| 2023-09-29 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-09-28 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 25 |
| 2023-09-27 | 490.00 | 490.00 | 487.71 | 487.71 | 487.71 | 714 |
| 2023-09-26 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 21 |
| 2023-09-25 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 9 |
| 2023-09-22 | 455.00 | 455.00 | 440.00 | 440.75 | 440.75 | 306 |
| 2023-09-21 | 446.55 | 463.20 | 435.00 | 435.00 | 435.00 | 90,345 |
| 2023-09-20 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-19 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-18 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-14 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-09-11 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | 33 |
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.