Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 0 |
| 2025-05-16 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,732 |
| 2025-05-15 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0 |
| 2025-05-14 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 16 |
| 2025-05-13 | 1,439.00 | 1,488.00 | 1,439.00 | 1,486.78 | 1,486.78 | 1,633 |
| 2025-05-12 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0 |
| 2025-05-09 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0 |
| 2025-05-08 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0 |
| 2025-05-07 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 0 |
| 2025-05-06 | 1,390.00 | 1,391.00 | 1,390.00 | 1,391.00 | 1,391.00 | 37 |
| 2025-05-05 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0 |
| 2025-05-02 | 1,413.00 | 1,432.00 | 1,413.00 | 1,432.00 | 1,432.00 | 105 |
| 2025-04-30 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 51 |
| 2025-04-29 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 60 |
| 2025-04-28 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2025-04-25 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 18 |
| 2025-04-24 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0 |
| 2025-04-23 | 1,240.00 | 1,241.00 | 1,240.00 | 1,241.00 | 1,241.00 | 67 |
| 2025-04-22 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2025-04-21 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 12 |
| 2025-04-16 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0 |
| 2025-04-15 | 1,190.00 | 1,190.00 | 1,178.00 | 1,178.00 | 1,178.00 | 175 |
| 2025-04-14 | 1,147.90 | 1,147.90 | 1,147.90 | 1,147.90 | 1,147.90 | 0 |
| 2025-04-11 | 1,147.90 | 1,147.90 | 1,147.90 | 1,147.90 | 1,147.90 | 0 |
| 2025-04-10 | 1,155.00 | 1,155.00 | 1,147.90 | 1,147.90 | 1,147.90 | 1,422 |
| 2025-04-09 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 0 |
| 2025-04-08 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 0 |
| 2025-04-07 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 0 |
| 2025-04-04 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 0 |
| 2025-04-03 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 0 |
| 2025-04-02 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 0 |
| 2025-04-01 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 1,205.05 | 22 |
| 2025-03-31 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 0 |
| 2025-03-28 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 0 |
| 2025-03-27 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 0 |
| 2025-03-26 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 1,210.91 | 1,809 |
| 2025-03-25 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-24 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-21 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-20 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-19 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-18 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-14 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-13 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-12 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 1,105.79 | 0 |
| 2025-03-11 | 1,085.31 | 1,105.79 | 1,085.31 | 1,105.79 | 1,105.79 | 1,042 |
| 2025-03-10 | 1,111.99 | 1,111.99 | 1,111.99 | 1,111.99 | 1,111.99 | 8 |
| 2025-03-07 | 1,140.00 | 1,140.00 | 1,089.66 | 1,089.66 | 1,089.66 | 39 |
| 2025-03-06 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | 0 |
| 2025-03-05 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | 1,216.43 | 0 |
| 2025-03-04 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 6 |
| 2025-03-03 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 17 |
| 2025-02-28 | 1,302.90 | 1,303.00 | 1,295.00 | 1,298.91 | 1,298.91 | 1,606 |
| 2025-02-27 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 0 |
| 2025-02-26 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 1,216.50 | 19 |
| 2025-02-25 | 1,247.46 | 1,247.46 | 1,247.46 | 1,247.46 | 1,247.46 | 0 |
| 2025-02-24 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 8 |
| 2025-02-21 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 48 |
| 2025-02-20 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | 1,246.50 | 60 |
| 2025-02-19 | 1,315.00 | 1,315.00 | 1,300.02 | 1,300.02 | 1,300.02 | 1,049 |
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.