Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | 2 |
| 2026-07-23 | 845.00 | 845.00 | 824.00 | 824.00 | 824.00 | 16 |
| 2026-07-22 | 916.69 | 916.69 | 916.69 | 916.69 | 916.69 | 10 |
| 2026-07-21 | 916.69 | 916.69 | 916.69 | 916.69 | 916.69 | 0 |
| 2026-07-20 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 65 |
| 2026-07-17 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 55 |
| 2026-07-16 | 994.08 | 994.20 | 940.61 | 940.61 | 940.61 | 3,729 |
| 2026-07-15 | 961.14 | 994.08 | 961.14 | 994.08 | 994.08 | 57 |
| 2026-07-14 | 946.10 | 946.10 | 945.00 | 945.00 | 945.00 | 68 |
| 2026-07-13 | 975.01 | 975.01 | 975.01 | 975.01 | 975.01 | 6 |
| 2026-07-10 | 995.00 | 995.00 | 975.01 | 975.01 | 975.01 | 20 |
| 2026-07-09 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 9 |
| 2026-07-08 | 950.00 | 954.19 | 950.00 | 954.19 | 954.19 | 16 |
| 2026-07-07 | 993.10 | 993.10 | 991.09 | 991.09 | 991.09 | 17 |
| 2026-07-06 | 1,000.00 | 1,016.25 | 1,000.00 | 1,016.25 | 1,016.25 | 343 |
| 2026-07-03 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 2 |
| 2026-07-02 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 8 |
| 2026-07-01 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 78 |
| 2026-06-30 | 954.39 | 954.39 | 954.39 | 954.39 | 954.39 | 16 |
| 2026-06-29 | 950.00 | 955.50 | 950.00 | 954.39 | 954.39 | 106 |
| 2026-06-26 | 829.59 | 830.00 | 829.59 | 830.00 | 830.00 | 11 |
| 2026-06-25 | 856.18 | 856.18 | 856.18 | 856.18 | 856.18 | 4 |
| 2026-06-24 | 828.22 | 863.30 | 828.22 | 856.18 | 856.18 | 4,190 |
| 2026-06-23 | 831.91 | 831.91 | 831.91 | 831.91 | 831.91 | 22,190 |
| 2026-06-22 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | 31 |
| 2026-06-19 | 891.46 | 891.46 | 891.46 | 891.46 | 891.46 | 0 |
| 2026-06-18 | 872.00 | 902.00 | 872.00 | 891.46 | 891.46 | 218 |
| 2026-06-17 | 848.50 | 862.75 | 846.00 | 846.00 | 846.00 | 252 |
| 2026-06-16 | 800.00 | 845.50 | 793.00 | 845.50 | 845.50 | 490 |
| 2026-06-15 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 275 |
| 2026-06-12 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 5 |
| 2026-06-11 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | 3 |
| 2026-06-10 | 738.80 | 755.00 | 720.60 | 720.60 | 720.60 | 182 |
| 2026-06-09 | 750.00 | 751.60 | 747.00 | 751.40 | 751.40 | 1,448 |
| 2026-06-08 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 41 |
| 2026-06-05 | 733.00 | 733.00 | 716.40 | 716.40 | 716.40 | 129 |
| 2026-06-04 | 760.00 | 760.00 | 745.42 | 745.42 | 745.42 | 107 |
| 2026-06-03 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 7 |
| 2026-06-02 | 778.50 | 778.50 | 769.00 | 770.00 | 770.00 | 154 |
| 2026-06-01 | 818.00 | 820.00 | 810.25 | 820.00 | 820.00 | 243 |
| 2026-05-29 | 811.00 | 829.40 | 811.00 | 829.40 | 829.40 | 71 |
| 2026-05-28 | 808.00 | 815.00 | 808.00 | 815.00 | 815.00 | 7,889 |
| 2026-05-27 | 800.00 | 800.00 | 790.40 | 790.40 | 790.40 | 10 |
| 2026-05-26 | 800.00 | 800.00 | 778.00 | 778.00 | 778.00 | 15,590 |
| 2026-05-25 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 11 |
| 2026-05-22 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 14 |
| 2026-05-21 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 57 |
| 2026-05-20 | 775.01 | 791.00 | 775.01 | 791.00 | 791.00 | 42 |
| 2026-05-19 | 775.00 | 776.00 | 773.00 | 773.00 | 773.00 | 59 |
| 2026-05-18 | 790.00 | 814.00 | 750.00 | 813.00 | 813.00 | 107 |
| 2026-05-15 | 744.00 | 744.00 | 730.00 | 738.00 | 738.00 | 23 |
| 2026-05-14 | 730.00 | 744.00 | 730.00 | 744.00 | 744.00 | 27 |
| 2026-05-13 | 710.00 | 734.73 | 710.00 | 734.73 | 734.73 | 307 |
| 2026-05-12 | 736.00 | 736.00 | 721.03 | 721.03 | 721.03 | 155 |
| 2026-05-11 | 720.00 | 723.40 | 711.23 | 712.55 | 712.55 | 4,402 |
| 2026-05-08 | 770.00 | 770.00 | 719.50 | 720.12 | 720.12 | 14,657 |
| 2026-05-07 | 785.00 | 790.00 | 774.00 | 774.30 | 774.30 | 772 |
| 2026-05-06 | 750.00 | 770.03 | 750.00 | 764.35 | 764.35 | 8,966 |
| 2026-05-05 | 808.00 | 808.00 | 768.00 | 770.03 | 770.03 | 286 |
| 2026-05-04 | 970.00 | 970.00 | 810.00 | 840.00 | 840.00 | 2,837 |
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.