Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 975.00 | 980.00 | 970.00 | 971.50 | 971.50 | 508 |
| 2026-04-29 | 987.00 | 989.79 | 985.00 | 985.00 | 985.00 | 840 |
| 2026-04-28 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 15 |
| 2026-04-27 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | 68 |
| 2026-04-24 | 935.00 | 962.00 | 918.00 | 962.00 | 962.00 | 115 |
| 2026-04-23 | 969.00 | 969.00 | 950.00 | 958.78 | 958.78 | 3,584 |
| 2026-04-22 | 1,063.96 | 1,063.96 | 1,050.00 | 1,052.83 | 1,052.83 | 4,470 |
| 2026-04-21 | 1,104.00 | 1,104.00 | 1,063.01 | 1,063.96 | 1,063.96 | 1,772 |
| 2026-04-20 | 1,040.00 | 1,074.00 | 1,040.00 | 1,074.00 | 1,074.00 | 4,619 |
| 2026-04-17 | 1,051.00 | 1,067.00 | 1,044.00 | 1,044.00 | 1,044.00 | 5,453 |
| 2026-04-16 | 1,049.00 | 1,060.00 | 1,049.00 | 1,056.48 | 1,056.48 | 46 |
| 2026-04-15 | 1,050.00 | 1,051.00 | 1,025.00 | 1,031.98 | 1,031.98 | 677 |
| 2026-04-14 | 988.00 | 1,003.00 | 988.00 | 1,003.00 | 1,003.00 | 423 |
| 2026-04-13 | 1,005.00 | 1,011.00 | 1,005.00 | 1,011.00 | 1,011.00 | 353 |
| 2026-04-10 | 918.20 | 948.00 | 918.20 | 948.00 | 948.00 | 54 |
| 2026-04-09 | 946.00 | 954.90 | 928.00 | 954.90 | 954.90 | 381 |
| 2026-04-08 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 25 |
| 2026-04-07 | 1,006.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | 239 |
| 2026-04-06 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 10 |
| 2026-04-01 | 1,036.00 | 1,038.00 | 1,009.83 | 1,009.83 | 1,009.83 | 112 |
| 2026-03-31 | 981.00 | 1,020.08 | 981.00 | 1,020.08 | 1,020.08 | 65 |
| 2026-03-30 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 4,451 |
| 2026-03-27 | 946.00 | 949.82 | 946.00 | 946.00 | 946.00 | 207 |
| 2026-03-26 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 8 |
| 2026-03-25 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 61 |
| 2026-03-24 | 992.00 | 992.00 | 990.00 | 990.00 | 990.00 | 65 |
| 2026-03-23 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 118 |
| 2026-03-20 | 1,020.00 | 1,020.00 | 1,012.99 | 1,012.99 | 1,012.99 | 3,230 |
| 2026-03-19 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 5 |
| 2026-03-18 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 4,831 |
| 2026-03-17 | 1,070.00 | 1,080.00 | 1,014.00 | 1,014.00 | 1,014.00 | 412 |
| 2026-03-13 | 1,005.00 | 1,017.00 | 1,005.00 | 1,013.98 | 1,013.98 | 40 |
| 2026-03-12 | 1,023.00 | 1,023.00 | 1,011.00 | 1,011.00 | 1,011.00 | 6,602 |
| 2026-03-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 10,925 |
| 2026-03-10 | 1,050.00 | 1,050.00 | 1,047.08 | 1,047.08 | 1,047.08 | 6,875 |
| 2026-03-09 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 31 |
| 2026-03-06 | 1,125.00 | 1,135.65 | 1,125.00 | 1,125.00 | 1,125.00 | 55 |
| 2026-03-05 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 2 |
| 2026-03-04 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2026-03-03 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 56 |
| 2026-03-02 | 1,170.27 | 1,170.27 | 1,159.00 | 1,159.00 | 1,159.00 | 116 |
| 2026-02-27 | 1,187.92 | 1,187.92 | 1,176.00 | 1,176.00 | 1,176.00 | 200 |
| 2026-02-26 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 3 |
| 2026-02-25 | 1,143.00 | 1,168.00 | 1,143.00 | 1,168.00 | 1,168.00 | 436 |
| 2026-02-24 | 1,102.00 | 1,145.00 | 1,102.00 | 1,145.00 | 1,145.00 | 111 |
| 2026-02-23 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 5,251 |
| 2026-02-20 | 1,043.00 | 1,055.28 | 1,043.00 | 1,055.28 | 1,055.28 | 2,820 |
| 2026-02-19 | 1,121.00 | 1,121.00 | 1,112.00 | 1,112.00 | 1,112.00 | 2,537 |
| 2026-02-18 | 1,115.00 | 1,122.00 | 1,085.00 | 1,092.72 | 1,092.72 | 28,591 |
| 2026-02-17 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,105.00 | 2,072 |
| 2026-02-16 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 4 |
| 2026-02-13 | 1,090.00 | 1,090.00 | 1,088.00 | 1,088.00 | 1,088.00 | 16 |
| 2026-02-12 | 1,133.00 | 1,133.00 | 1,068.00 | 1,090.00 | 1,090.00 | 8,255 |
| 2026-02-11 | 1,211.00 | 1,211.00 | 1,152.00 | 1,184.24 | 1,184.24 | 1,680 |
| 2026-02-10 | 1,307.00 | 1,307.00 | 1,223.61 | 1,223.61 | 1,223.61 | 2,049 |
| 2026-02-09 | 1,185.00 | 1,260.00 | 1,185.00 | 1,260.00 | 1,260.00 | 1,371 |
| 2026-02-06 | 1,063.52 | 1,063.52 | 1,063.52 | 1,063.52 | 1,063.52 | 1,972 |
| 2026-02-05 | 1,115.00 | 1,115.00 | 1,063.52 | 1,063.52 | 1,063.52 | 2,510 |
| 2026-02-04 | 1,116.00 | 1,127.00 | 1,079.00 | 1,111.00 | 1,111.00 | 1,566 |
| 2026-02-03 | 1,119.00 | 1,119.00 | 1,095.00 | 1,116.00 | 1,116.00 | 7,359 |
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.