Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-06-15 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2023-06-14 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 387 |
| 2023-06-13 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 91 |
| 2023-06-12 | 690.30 | 690.30 | 690.30 | 690.30 | 690.30 | 0 |
| 2023-06-09 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 36 |
| 2023-06-08 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-06-07 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2023-06-06 | 719.00 | 724.00 | 719.00 | 720.00 | 720.00 | 3,022 |
| 2023-06-05 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2023-06-02 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 100 |
| 2023-06-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 12 |
| 2023-05-31 | 721.00 | 740.00 | 721.00 | 739.00 | 739.00 | 120,501 |
| 2023-05-30 | 700.00 | 703.00 | 700.00 | 703.00 | 703.00 | 185 |
| 2023-05-29 | 706.25 | 706.25 | 706.25 | 706.25 | 706.25 | 0 |
| 2023-05-26 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 200 |
| 2023-05-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-05-24 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2023-05-23 | 720.00 | 725.00 | 720.00 | 725.00 | 725.00 | 124 |
| 2023-05-22 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 100 |
| 2023-05-19 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 0 |
| 2023-05-18 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | 250 |
| 2023-05-17 | 735.00 | 736.00 | 734.00 | 735.53 | 735.53 | 495 |
| 2023-05-16 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0 |
| 2023-05-15 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0 |
| 2023-05-12 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0 |
| 2023-05-11 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0 |
| 2023-05-10 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 100 |
| 2023-05-09 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 172 |
| 2023-05-08 | 625.57 | 625.57 | 625.57 | 625.57 | 625.57 | 0 |
| 2023-05-05 | 625.57 | 625.57 | 625.57 | 625.57 | 625.57 | 0 |
| 2023-05-04 | 625.57 | 625.57 | 625.57 | 625.57 | 625.57 | 0 |
| 2023-05-03 | 625.57 | 625.57 | 625.57 | 625.57 | 625.57 | 27 |
| 2023-05-02 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 0 |
| 2023-04-28 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 7 |
| 2023-04-27 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 35 |
| 2023-04-26 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0 |
| 2023-04-25 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 41 |
| 2023-04-24 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 10 |
| 2023-04-21 | 734.04 | 734.04 | 734.04 | 734.04 | 734.04 | 0 |
| 2023-04-20 | 734.04 | 734.04 | 734.04 | 734.04 | 734.04 | 0 |
| 2023-04-19 | 734.04 | 734.04 | 734.04 | 734.04 | 734.04 | 0 |
| 2023-04-18 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 15 |
| 2023-04-17 | 712.00 | 740.00 | 712.00 | 740.00 | 740.00 | 3,105 |
| 2023-04-14 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0 |
| 2023-04-13 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0 |
| 2023-04-12 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 0 |
| 2023-04-11 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 1,500 |
| 2023-04-10 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-04-05 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-04-04 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-04-03 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-31 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-30 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-29 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-28 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-27 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2023-03-24 | 820.00 | 820.00 | 799.00 | 799.00 | 799.00 | 39 |
| 2023-03-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2023-03-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 15 |
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.