Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,195.00 | 1,195.00 | 1,145.00 | 1,151.04 | 1,151.04 | 415 |
| 2026-01-29 | 1,303.55 | 1,303.55 | 1,303.00 | 1,303.00 | 1,303.00 | 25 |
| 2026-01-28 | 1,309.00 | 1,310.00 | 1,308.00 | 1,308.00 | 1,308.00 | 28 |
| 2026-01-27 | 1,255.00 | 1,263.00 | 1,250.00 | 1,257.00 | 1,257.00 | 272 |
| 2026-01-26 | 1,235.55 | 1,283.00 | 1,233.00 | 1,280.00 | 1,280.00 | 1,033 |
| 2026-01-23 | 1,302.00 | 1,302.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,449 |
| 2026-01-22 | 1,318.42 | 1,318.42 | 1,300.00 | 1,301.91 | 1,301.91 | 1,566 |
| 2026-01-21 | 1,324.99 | 1,324.99 | 1,320.90 | 1,320.90 | 1,320.90 | 12 |
| 2026-01-20 | 1,443.01 | 1,443.01 | 1,387.15 | 1,387.17 | 1,387.17 | 4,457 |
| 2026-01-19 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 2 |
| 2026-01-16 | 1,574.00 | 1,574.00 | 1,539.00 | 1,539.00 | 1,539.00 | 2,412 |
| 2026-01-15 | 1,515.00 | 1,550.00 | 1,515.00 | 1,521.00 | 1,521.00 | 314 |
| 2026-01-14 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 3 |
| 2026-01-13 | 1,412.00 | 1,515.00 | 1,412.00 | 1,514.00 | 1,514.00 | 573 |
| 2026-01-12 | 1,360.00 | 1,368.00 | 1,330.00 | 1,368.00 | 1,368.00 | 595 |
| 2026-01-09 | 1,300.00 | 1,315.00 | 1,299.00 | 1,306.98 | 1,306.98 | 9,075 |
| 2026-01-08 | 1,400.00 | 1,400.00 | 1,292.00 | 1,307.00 | 1,307.00 | 410 |
| 2026-01-07 | 1,400.00 | 1,400.00 | 1,360.00 | 1,372.00 | 1,372.00 | 126 |
| 2026-01-06 | 1,415.00 | 1,415.00 | 1,360.00 | 1,367.00 | 1,367.00 | 2,195 |
| 2026-01-05 | 1,440.00 | 1,472.00 | 1,440.00 | 1,460.00 | 1,460.00 | 39 |
| 2026-01-02 | 1,414.00 | 1,450.00 | 1,414.00 | 1,450.00 | 1,450.00 | 75 |
| 2025-12-31 | 1,455.41 | 1,485.03 | 1,455.41 | 1,485.03 | 1,485.03 | 610 |
| 2025-12-30 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 21 |
| 2025-12-29 | 1,468.36 | 1,468.36 | 1,468.36 | 1,468.36 | 1,468.36 | 1 |
| 2025-12-26 | 1,467.50 | 1,468.36 | 1,467.50 | 1,468.36 | 1,468.36 | 3,992 |
| 2025-12-24 | 1,464.00 | 1,494.66 | 1,464.00 | 1,494.66 | 1,494.66 | 1,491 |
| 2025-12-23 | 1,455.75 | 1,455.75 | 1,455.00 | 1,455.00 | 1,455.00 | 522 |
| 2025-12-22 | 1,456.00 | 1,481.70 | 1,456.00 | 1,475.02 | 1,475.02 | 140 |
| 2025-12-19 | 1,480.01 | 1,480.01 | 1,456.08 | 1,456.08 | 1,456.08 | 3,815 |
| 2025-12-18 | 1,541.66 | 1,541.66 | 1,538.22 | 1,538.22 | 1,538.22 | 302 |
| 2025-12-17 | 1,570.00 | 1,570.00 | 1,565.00 | 1,565.00 | 1,565.00 | 833 |
| 2025-12-16 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 83 |
| 2025-12-15 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 2 |
| 2025-12-11 | 1,701.01 | 1,702.00 | 1,701.01 | 1,702.00 | 1,702.00 | 16 |
| 2025-12-10 | 1,772.00 | 1,772.00 | 1,723.60 | 1,723.60 | 1,723.60 | 1,355 |
| 2025-12-09 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 5,706 |
| 2025-12-08 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 5 |
| 2025-12-05 | 1,735.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,720.00 | 15 |
| 2025-12-04 | 1,702.00 | 1,747.00 | 1,702.00 | 1,747.00 | 1,747.00 | 113 |
| 2025-12-03 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | 38 |
| 2025-12-02 | 1,738.15 | 1,740.00 | 1,729.78 | 1,730.00 | 1,730.00 | 869 |
| 2025-12-01 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 35 |
| 2025-11-28 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5 |
| 2025-11-27 | 1,691.08 | 1,691.08 | 1,691.08 | 1,691.08 | 1,691.08 | 2 |
| 2025-11-26 | 1,722.00 | 1,727.90 | 1,691.08 | 1,691.08 | 1,691.08 | 49 |
| 2025-11-25 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 16 |
| 2025-11-24 | 1,629.69 | 1,629.69 | 1,629.69 | 1,629.69 | 1,629.69 | 18 |
| 2025-11-21 | 1,714.00 | 1,714.00 | 1,644.00 | 1,652.00 | 1,652.00 | 70 |
| 2025-11-20 | 1,686.94 | 1,688.91 | 1,686.94 | 1,687.49 | 1,687.49 | 3,405 |
| 2025-11-19 | 1,758.00 | 1,795.00 | 1,758.00 | 1,795.00 | 1,795.00 | 75 |
| 2025-11-18 | 1,879.23 | 1,879.23 | 1,879.23 | 1,879.23 | 1,879.23 | 7 |
| 2025-11-14 | 1,879.00 | 1,879.23 | 1,879.00 | 1,879.23 | 1,879.23 | 850 |
| 2025-11-13 | 1,865.00 | 1,865.00 | 1,819.52 | 1,819.52 | 1,819.52 | 256 |
| 2025-11-12 | 1,905.20 | 1,905.20 | 1,885.00 | 1,885.00 | 1,885.00 | 671 |
| 2025-11-11 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 7 |
| 2025-11-10 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | 72 |
| 2025-11-07 | 1,931.99 | 1,963.00 | 1,931.99 | 1,963.00 | 1,963.00 | 3,704 |
| 2025-11-06 | 1,897.00 | 1,897.00 | 1,880.00 | 1,881.37 | 1,881.37 | 233 |
| 2025-11-05 | 1,912.00 | 1,922.00 | 1,908.25 | 1,908.25 | 1,908.25 | 129 |
| 2025-11-04 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 19 |
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.