Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 0 |
| 2022-07-01 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 400 |
| 2022-06-30 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-06-29 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-06-28 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-06-27 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2022-06-24 | 694.00 | 740.00 | 694.00 | 740.00 | 740.00 | 383 |
| 2022-06-23 | 680.00 | 684.00 | 675.00 | 684.00 | 684.00 | 699 |
| 2022-06-22 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | 5 |
| 2022-06-21 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 300 |
| 2022-06-20 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2022-06-17 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2022-06-16 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 0 |
| 2022-06-15 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 205 |
| 2022-06-14 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2022-06-13 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2022-06-10 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2022-06-09 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2022-06-08 | 670.00 | 671.00 | 664.00 | 664.00 | 664.00 | 905 |
| 2022-06-07 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-06-06 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-06-03 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-06-02 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-06-01 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-05-31 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-05-30 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0 |
| 2022-05-27 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 700 |
| 2022-05-26 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2022-05-25 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2022-05-24 | 543.00 | 543.00 | 543.00 | 543.00 | 543.00 | 183 |
| 2022-05-23 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | 200 |
| 2022-05-20 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2022-05-19 | 694.00 | 694.00 | 690.00 | 690.00 | 690.00 | 399 |
| 2022-05-18 | 625.71 | 625.71 | 625.71 | 625.71 | 625.71 | 0 |
| 2022-05-17 | 666.00 | 666.00 | 625.71 | 625.71 | 625.71 | 6,173 |
| 2022-05-16 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 100 |
| 2022-05-13 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-05-12 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-05-11 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | 368 |
| 2022-05-10 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-05-09 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2022-05-06 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 300 |
| 2022-05-05 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-05-04 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-05-03 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-05-02 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-04-29 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-04-28 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-04-27 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 0 |
| 2022-04-26 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | 81 |
| 2022-04-25 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-04-22 | 705.00 | 705.00 | 700.00 | 700.00 | 700.00 | 23 |
| 2022-04-21 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 42 |
| 2022-04-20 | 840.00 | 840.00 | 750.00 | 755.00 | 755.00 | 426 |
| 2022-04-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2022-04-18 | 880.80 | 880.80 | 800.00 | 800.00 | 800.00 | 277 |
| 2022-04-13 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-04-12 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-04-11 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-04-08 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 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.