Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RBLX.MX stock page

Roblox Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-041,940.001,940.001,940.001,940.001,940.0019
2025-11-032,031.002,031.001,971.891,984.821,984.821,449
2025-10-312,115.252,115.252,060.002,110.002,110.001,228
2025-10-302,430.002,430.002,090.002,115.252,115.259,540
2025-10-292,435.002,470.002,435.002,470.002,470.001,640
2025-10-282,432.002,435.982,415.002,435.982,435.98502
2025-10-272,500.002,500.002,500.002,500.002,500.001
2025-10-242,500.002,500.002,500.002,500.002,500.0017
2025-10-232,387.222,387.222,387.002,387.002,387.0020
2025-10-222,483.002,483.002,483.002,483.002,483.006
2025-10-212,483.002,483.002,483.002,483.002,483.001
2025-10-202,483.002,483.002,483.002,483.002,483.0016
2025-10-172,470.002,470.002,470.002,470.002,470.000
2025-10-162,535.002,535.002,470.002,470.002,470.0034
2025-10-152,550.002,560.002,535.122,560.002,560.0073
2025-10-142,398.412,511.002,398.412,460.782,460.78237
2025-10-132,381.002,381.002,381.002,381.002,381.0016
2025-10-102,391.002,400.002,381.002,381.002,381.00243
2025-10-092,339.992,339.992,300.352,300.352,300.3530
2025-10-082,340.002,340.002,340.002,340.002,340.00709
2025-10-072,250.002,260.002,250.002,260.002,260.004,213
2025-10-062,265.002,288.002,265.002,288.002,288.0092
2025-10-032,300.012,350.912,258.002,258.612,258.612,054
2025-10-022,472.002,472.002,472.002,472.002,472.004
2025-10-012,472.002,472.002,472.002,472.002,472.00962
2025-09-302,500.002,500.002,470.002,472.002,472.00460
2025-09-292,537.002,537.002,537.002,537.002,537.007
2025-09-262,445.002,445.002,445.002,445.002,445.000
2025-09-252,445.002,445.002,445.002,445.002,445.007
2025-09-242,462.502,462.502,445.002,445.002,445.00782
2025-09-232,497.002,497.002,440.002,440.002,440.00795
2025-09-222,499.002,499.002,499.002,499.002,499.0018
2025-09-192,490.162,490.162,490.162,490.162,490.163
2025-09-182,500.002,500.002,480.002,490.162,490.1660
2025-09-172,507.002,507.002,390.002,471.682,471.681,104
2025-09-152,540.002,540.002,505.802,505.802,505.80104
2025-09-122,460.002,467.002,460.002,467.002,467.0048
2025-09-112,477.002,477.002,447.002,447.002,447.005,039
2025-09-102,450.002,450.002,448.112,448.112,448.1112
2025-09-092,441.002,450.002,441.002,450.002,450.0074
2025-09-082,400.002,430.002,400.002,430.002,430.0017
2025-09-052,400.002,401.032,400.002,401.032,401.03311
2025-09-042,500.002,500.002,442.902,443.002,443.00450
2025-09-032,490.002,504.002,480.002,490.002,490.00364
2025-09-022,350.002,350.002,350.002,350.002,350.00458
2025-09-012,269.892,269.892,269.892,269.892,269.892
2025-08-292,313.612,313.612,269.892,269.892,269.891,433
2025-08-282,366.492,366.492,366.492,366.492,366.496,977
2025-08-272,313.292,313.292,313.292,313.292,313.29366
2025-08-262,367.882,367.882,367.882,367.882,367.88267
2025-08-252,300.002,358.002,300.002,345.752,345.751,512
2025-08-222,200.002,200.002,185.002,188.002,188.00116
2025-08-212,203.002,203.002,130.662,130.662,130.66384
2025-08-202,221.002,221.442,221.002,221.442,221.44116
2025-08-192,245.022,245.022,219.002,219.002,219.00253
2025-08-182,189.002,267.222,189.002,267.222,267.222,079
2025-08-152,199.602,200.322,130.002,198.772,198.77463
2025-08-142,425.002,425.002,425.002,425.002,425.007
2025-08-132,300.002,359.772,300.002,359.772,359.77134
2025-08-122,441.002,441.002,420.002,423.002,423.00832
← NewerPage 5 of 20 · 1,152 trading daysOlder →

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.