Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 544.75 | 544.75 | 544.75 | 544.75 | 544.75 | 0 |
| 2022-12-22 | 544.75 | 544.75 | 544.75 | 544.75 | 544.75 | 0 |
| 2022-12-21 | 544.75 | 544.75 | 544.75 | 544.75 | 544.75 | 0 |
| 2022-12-20 | 544.75 | 544.75 | 544.75 | 544.75 | 544.75 | 501 |
| 2022-12-19 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2022-12-16 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2022-12-15 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2022-12-14 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2022-12-13 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2022-12-09 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0 |
| 2022-12-08 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 13 |
| 2022-12-07 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2022-12-06 | 610.70 | 610.70 | 610.70 | 610.70 | 610.70 | 19 |
| 2022-12-05 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2022-12-02 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2022-12-01 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | 0 |
| 2022-11-30 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 253 |
| 2022-11-29 | 573.50 | 573.50 | 573.50 | 573.50 | 573.50 | 277 |
| 2022-11-28 | 618.81 | 618.81 | 618.81 | 618.81 | 618.81 | 11 |
| 2022-11-25 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2022-11-24 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2022-11-23 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2022-11-22 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 5 |
| 2022-11-18 | 635.19 | 635.19 | 635.19 | 635.19 | 635.19 | 0 |
| 2022-11-17 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 121 |
| 2022-11-16 | 691.81 | 691.81 | 691.81 | 691.81 | 691.81 | 0 |
| 2022-11-15 | 691.81 | 691.81 | 691.81 | 691.81 | 691.81 | 0 |
| 2022-11-14 | 691.81 | 691.81 | 691.81 | 691.81 | 691.81 | 18,860 |
| 2022-11-11 | 654.15 | 716.00 | 654.00 | 711.20 | 711.20 | 74 |
| 2022-11-10 | 613.79 | 613.79 | 613.79 | 613.79 | 613.79 | 0 |
| 2022-11-09 | 766.75 | 766.75 | 613.79 | 613.79 | 613.79 | 245 |
| 2022-11-08 | 775.00 | 791.13 | 767.00 | 767.00 | 767.00 | 44 |
| 2022-11-07 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2022-11-04 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2022-11-03 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2022-11-01 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 54 |
| 2022-10-31 | 894.00 | 894.00 | 893.00 | 893.00 | 893.00 | 23 |
| 2022-10-28 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 0 |
| 2022-10-27 | 894.00 | 929.00 | 894.00 | 927.00 | 927.00 | 918 |
| 2022-10-26 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 9 |
| 2022-10-25 | 894.00 | 894.00 | 894.00 | 894.00 | 894.00 | 315 |
| 2022-10-24 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 296 |
| 2022-10-21 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-20 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-19 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-18 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-17 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-14 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-13 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-12 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-11 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-10 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-07 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-06 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-05 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-04 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-10-03 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 0 |
| 2022-09-30 | 726.73 | 726.73 | 726.73 | 726.73 | 726.73 | 7,782 |
| 2022-09-29 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2022-09-28 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 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.