Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 758.00 | 760.00 | 758.00 | 760.00 | 760.00 | 1,818 |
| 2022-09-26 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | 0 |
| 2022-09-23 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | 0 |
| 2022-09-22 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | 0 |
| 2022-09-21 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | 0 |
| 2022-09-20 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | 0 |
| 2022-09-19 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | 200 |
| 2022-09-15 | 885.00 | 885.00 | 867.74 | 867.74 | 867.74 | 19,553 |
| 2022-09-14 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 268 |
| 2022-09-13 | 906.17 | 906.17 | 906.17 | 906.17 | 906.17 | 15 |
| 2022-09-12 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2022-09-09 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 21 |
| 2022-09-08 | 822.50 | 822.50 | 822.50 | 822.50 | 822.50 | 32 |
| 2022-09-07 | 757.86 | 757.86 | 757.86 | 757.86 | 757.86 | 0 |
| 2022-09-06 | 757.86 | 757.86 | 757.86 | 757.86 | 757.86 | 10 |
| 2022-09-05 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2022-09-02 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 24 |
| 2022-09-01 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0 |
| 2022-08-31 | 819.00 | 819.00 | 799.00 | 799.00 | 799.00 | 230 |
| 2022-08-30 | 800.00 | 800.00 | 784.00 | 784.00 | 784.00 | 84 |
| 2022-08-29 | 801.00 | 801.00 | 790.00 | 790.00 | 790.00 | 255 |
| 2022-08-26 | 830.00 | 830.00 | 820.30 | 820.30 | 820.30 | 86 |
| 2022-08-25 | 915.49 | 915.49 | 915.49 | 915.49 | 915.49 | 0 |
| 2022-08-24 | 915.49 | 915.49 | 915.49 | 915.49 | 915.49 | 0 |
| 2022-08-23 | 915.49 | 915.49 | 915.49 | 915.49 | 915.49 | 0 |
| 2022-08-22 | 915.49 | 915.49 | 915.49 | 915.49 | 915.49 | 0 |
| 2022-08-19 | 915.49 | 915.49 | 915.49 | 915.49 | 915.49 | 0 |
| 2022-08-18 | 915.49 | 915.49 | 915.49 | 915.49 | 915.49 | 0 |
| 2022-08-17 | 916.00 | 916.00 | 915.49 | 915.49 | 915.49 | 48,542 |
| 2022-08-16 | 972.43 | 972.43 | 972.43 | 972.43 | 972.43 | 96 |
| 2022-08-15 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 0 |
| 2022-08-12 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 0 |
| 2022-08-11 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 0 |
| 2022-08-10 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 0 |
| 2022-08-09 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 0 |
| 2022-08-08 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 0 |
| 2022-08-05 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 1,004.70 | 9,297 |
| 2022-08-04 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-08-03 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-08-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-08-01 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 80 |
| 2022-07-29 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | 0 |
| 2022-07-28 | 874.00 | 874.00 | 857.00 | 857.00 | 857.00 | 348 |
| 2022-07-27 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 5 |
| 2022-07-26 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-25 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-22 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-21 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-20 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-19 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-18 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-15 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-14 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-13 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-12 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-11 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-08 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2022-07-07 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 6 |
| 2022-07-06 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2022-07-05 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 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.