Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 848.00 | 848.00 | 830.03 | 830.03 | 830.03 | 299 |
| 2023-03-17 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 25 |
| 2023-03-16 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 23 |
| 2023-03-15 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0 |
| 2023-03-14 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 12 |
| 2023-03-13 | 785.00 | 785.00 | 784.97 | 784.97 | 784.97 | 45 |
| 2023-03-10 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-03-09 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-03-08 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-03-07 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-03-06 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-03-03 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 0 |
| 2023-03-02 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 39 |
| 2023-03-01 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 14 |
| 2023-02-28 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-02-27 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 11 |
| 2023-02-24 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2023-02-23 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 7 |
| 2023-02-22 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-21 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-20 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-17 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-16 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-15 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-14 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-13 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-10 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-09 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-08 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 0 |
| 2023-02-07 | 724.64 | 724.64 | 724.64 | 724.64 | 724.64 | 420 |
| 2023-02-03 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 1,718 |
| 2023-02-02 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2023-02-01 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2023-01-31 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2023-01-30 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 500 |
| 2023-01-27 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 32 |
| 2023-01-26 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 27 |
| 2023-01-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2023-01-24 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 32 |
| 2023-01-23 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 6 |
| 2023-01-20 | 662.00 | 670.00 | 654.00 | 670.00 | 670.00 | 77 |
| 2023-01-19 | 673.34 | 673.34 | 673.34 | 673.34 | 673.34 | 0 |
| 2023-01-18 | 688.00 | 688.00 | 673.34 | 673.34 | 673.34 | 2,075 |
| 2023-01-17 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | 410 |
| 2023-01-16 | 589.70 | 589.70 | 589.70 | 589.70 | 589.70 | 0 |
| 2023-01-13 | 589.70 | 589.70 | 589.70 | 589.70 | 589.70 | 0 |
| 2023-01-12 | 589.70 | 589.70 | 589.70 | 589.70 | 589.70 | 0 |
| 2023-01-11 | 589.70 | 589.70 | 589.70 | 589.70 | 589.70 | 6 |
| 2023-01-10 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2023-01-09 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2023-01-06 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2023-01-05 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2023-01-04 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 0 |
| 2023-01-03 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 7 |
| 2023-01-02 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2022-12-30 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2022-12-29 | 526.00 | 526.00 | 526.00 | 526.00 | 526.00 | 21 |
| 2022-12-28 | 514.00 | 514.00 | 500.00 | 500.00 | 500.00 | 70 |
| 2022-12-27 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | 511 |
| 2022-12-26 | 544.75 | 544.75 | 544.75 | 544.75 | 544.75 | 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.