Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 505.96 | 505.96 | 505.96 | 505.96 | 505.96 | 0 |
| 2023-09-07 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 16 |
| 2023-09-06 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 159 |
| 2023-09-05 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-09-04 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2023-09-01 | 488.00 | 488.10 | 488.00 | 488.00 | 488.00 | 158 |
| 2023-08-31 | 474.60 | 475.00 | 474.60 | 475.00 | 475.00 | 50 |
| 2023-08-30 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2023-08-29 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2023-08-28 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 24 |
| 2023-08-25 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2023-08-24 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 213 |
| 2023-08-23 | 465.00 | 465.20 | 450.00 | 450.00 | 450.00 | 106 |
| 2023-08-22 | 460.00 | 460.00 | 453.00 | 453.00 | 453.00 | 103 |
| 2023-08-21 | 460.00 | 462.50 | 460.00 | 460.00 | 460.00 | 137 |
| 2023-08-18 | 480.00 | 491.87 | 470.00 | 473.00 | 473.00 | 55 |
| 2023-08-17 | 510.00 | 510.00 | 477.00 | 480.00 | 480.00 | 824 |
| 2023-08-16 | 520.00 | 520.00 | 505.42 | 505.42 | 505.42 | 39,196 |
| 2023-08-15 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 12 |
| 2023-08-14 | 520.00 | 520.00 | 519.80 | 519.88 | 519.88 | 35 |
| 2023-08-11 | 515.00 | 515.00 | 508.00 | 509.00 | 509.00 | 211 |
| 2023-08-10 | 525.00 | 535.00 | 513.00 | 535.00 | 535.00 | 881 |
| 2023-08-09 | 640.00 | 640.00 | 500.00 | 500.97 | 500.97 | 293 |
| 2023-08-08 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 79 |
| 2023-08-07 | 635.90 | 635.90 | 635.90 | 635.90 | 635.90 | 0 |
| 2023-08-04 | 635.90 | 635.90 | 635.90 | 635.90 | 635.90 | 0 |
| 2023-08-03 | 635.90 | 635.90 | 635.90 | 635.90 | 635.90 | 0 |
| 2023-08-02 | 625.00 | 635.90 | 625.00 | 635.90 | 635.90 | 133 |
| 2023-08-01 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 8 |
| 2023-07-31 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 100 |
| 2023-07-28 | 653.00 | 653.01 | 642.00 | 648.00 | 648.00 | 679 |
| 2023-07-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-07-26 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-07-25 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-07-24 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2023-07-21 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 68 |
| 2023-07-20 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0 |
| 2023-07-19 | 760.90 | 760.90 | 748.00 | 748.00 | 748.00 | 614 |
| 2023-07-18 | 761.00 | 761.00 | 760.90 | 760.97 | 760.97 | 4,300 |
| 2023-07-17 | 728.00 | 737.00 | 728.00 | 737.00 | 737.00 | 233 |
| 2023-07-14 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 187 |
| 2023-07-13 | 754.00 | 754.00 | 750.00 | 751.00 | 751.00 | 231 |
| 2023-07-12 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 199 |
| 2023-07-11 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2023-07-10 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2023-07-07 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2023-07-06 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2023-07-05 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2023-07-04 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 0 |
| 2023-07-03 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 14 |
| 2023-06-30 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 404 |
| 2023-06-29 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0 |
| 2023-06-28 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0 |
| 2023-06-27 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 0 |
| 2023-06-26 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 100 |
| 2023-06-23 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 0 |
| 2023-06-22 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 1,511 |
| 2023-06-21 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-06-20 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-06-19 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
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.