Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0 |
| 2025-08-08 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 16 |
| 2025-08-07 | 2,485.00 | 2,485.00 | 2,390.00 | 2,400.00 | 2,400.00 | 89 |
| 2025-08-06 | 2,440.00 | 2,465.00 | 2,440.00 | 2,461.99 | 2,461.99 | 2,564 |
| 2025-08-05 | 2,441.00 | 2,441.00 | 2,370.20 | 2,381.74 | 2,381.74 | 3,478 |
| 2025-08-04 | 2,400.00 | 2,456.00 | 2,400.00 | 2,456.00 | 2,456.00 | 65 |
| 2025-08-01 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 44 |
| 2025-07-31 | 2,620.00 | 2,640.00 | 2,565.99 | 2,570.00 | 2,570.00 | 102 |
| 2025-07-30 | 2,314.00 | 2,323.00 | 2,314.00 | 2,323.00 | 2,323.00 | 133 |
| 2025-07-29 | 2,221.29 | 2,221.29 | 2,221.29 | 2,221.29 | 2,221.29 | 1,488 |
| 2025-07-28 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 23 |
| 2025-07-25 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2025-07-24 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 91 |
| 2025-07-23 | 2,170.00 | 2,171.74 | 2,170.00 | 2,171.74 | 2,171.74 | 364 |
| 2025-07-22 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 44 |
| 2025-07-21 | 2,366.50 | 2,380.00 | 2,366.50 | 2,380.00 | 2,380.00 | 83 |
| 2025-07-18 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 16 |
| 2025-07-17 | 2,270.40 | 2,297.00 | 2,270.40 | 2,297.00 | 2,297.00 | 183 |
| 2025-07-16 | 2,221.87 | 2,221.87 | 2,221.87 | 2,221.87 | 2,221.87 | 54 |
| 2025-07-15 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 31 |
| 2025-07-14 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | 14 |
| 2025-07-11 | 1,980.50 | 1,982.00 | 1,980.50 | 1,982.00 | 1,982.00 | 86 |
| 2025-07-10 | 2,033.46 | 2,033.46 | 2,033.46 | 2,033.46 | 2,033.46 | 0 |
| 2025-07-09 | 2,005.00 | 2,005.00 | 1,981.00 | 1,981.00 | 1,981.00 | 27 |
| 2025-07-08 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2025-07-07 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2025-07-04 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2025-07-03 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 168 |
| 2025-07-02 | 1,880.00 | 1,912.00 | 1,880.00 | 1,912.00 | 1,912.00 | 121 |
| 2025-07-01 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 11 |
| 2025-06-30 | 2,020.62 | 2,020.62 | 2,020.62 | 2,020.62 | 2,020.62 | 0 |
| 2025-06-27 | 1,980.00 | 1,983.00 | 1,980.00 | 1,980.90 | 1,980.90 | 204 |
| 2025-06-26 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | 57 |
| 2025-06-25 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 12 |
| 2025-06-24 | 2,000.00 | 2,000.00 | 1,995.00 | 1,999.00 | 1,999.00 | 109 |
| 2025-06-23 | 1,956.33 | 1,956.33 | 1,956.33 | 1,956.33 | 1,956.33 | 0 |
| 2025-06-20 | 1,958.50 | 1,958.50 | 1,956.33 | 1,956.33 | 1,956.33 | 1,506 |
| 2025-06-19 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0 |
| 2025-06-18 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 0 |
| 2025-06-17 | 1,888.00 | 1,923.00 | 1,888.00 | 1,922.00 | 1,922.00 | 4,389 |
| 2025-06-16 | 1,888.00 | 1,896.18 | 1,888.00 | 1,896.18 | 1,896.18 | 14,577 |
| 2025-06-13 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 9 |
| 2025-06-12 | 1,823.00 | 1,823.00 | 1,797.95 | 1,797.95 | 1,797.95 | 2,064 |
| 2025-06-11 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2025-06-10 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 20 |
| 2025-06-09 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 16 |
| 2025-06-06 | 1,840.73 | 1,840.73 | 1,828.67 | 1,828.67 | 1,828.67 | 312 |
| 2025-06-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-06-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-06-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-06-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-05-30 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-05-29 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2025-05-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 12 |
| 2025-05-27 | 1,635.00 | 1,638.10 | 1,635.00 | 1,638.10 | 1,638.10 | 4,342 |
| 2025-05-26 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 0 |
| 2025-05-23 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 0 |
| 2025-05-22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 0 |
| 2025-05-21 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 0 |
| 2025-05-20 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 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.