Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 40 |
| 2025-02-17 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0 |
| 2025-02-14 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0 |
| 2025-02-13 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 20 |
| 2025-02-12 | 1,350.40 | 1,350.40 | 1,332.00 | 1,335.00 | 1,335.00 | 35 |
| 2025-02-11 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0 |
| 2025-02-10 | 1,340.00 | 1,350.00 | 1,340.00 | 1,341.00 | 1,341.00 | 103 |
| 2025-02-07 | 1,405.00 | 1,410.50 | 1,326.00 | 1,350.00 | 1,350.00 | 341 |
| 2025-02-06 | 1,290.00 | 1,373.00 | 1,275.00 | 1,363.00 | 1,363.00 | 2,490 |
| 2025-02-05 | 1,550.00 | 1,552.00 | 1,549.00 | 1,550.83 | 1,550.83 | 1,839 |
| 2025-02-04 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 114 |
| 2025-01-31 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 37 |
| 2025-01-30 | 1,460.00 | 1,463.82 | 1,455.00 | 1,455.00 | 1,455.00 | 374 |
| 2025-01-29 | 1,441.10 | 1,441.10 | 1,441.10 | 1,441.10 | 1,441.10 | 315 |
| 2025-01-28 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 263 |
| 2025-01-27 | 1,352.89 | 1,352.89 | 1,352.89 | 1,352.89 | 1,352.89 | 64 |
| 2025-01-24 | 1,393.19 | 1,393.19 | 1,355.00 | 1,355.00 | 1,355.00 | 43 |
| 2025-01-23 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 5 |
| 2025-01-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 81 |
| 2025-01-21 | 1,383.87 | 1,383.87 | 1,383.87 | 1,383.87 | 1,383.87 | 0 |
| 2025-01-20 | 1,383.87 | 1,383.87 | 1,383.87 | 1,383.87 | 1,383.87 | 0 |
| 2025-01-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 24 |
| 2025-01-16 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 22 |
| 2025-01-15 | 1,298.00 | 1,310.98 | 1,298.00 | 1,310.98 | 1,310.98 | 2,825 |
| 2025-01-14 | 1,279.95 | 1,279.95 | 1,279.95 | 1,279.95 | 1,279.95 | 26 |
| 2025-01-13 | 1,281.53 | 1,281.53 | 1,281.53 | 1,281.53 | 1,281.53 | 0 |
| 2025-01-10 | 1,281.53 | 1,281.53 | 1,281.53 | 1,281.53 | 1,281.53 | 270 |
| 2025-01-09 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 0 |
| 2025-01-08 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 0 |
| 2025-01-07 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 0 |
| 2025-01-06 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 1,243.61 | 0 |
| 2025-01-03 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 23 |
| 2025-01-02 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 28 |
| 2024-12-31 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2024-12-30 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 105 |
| 2024-12-27 | 1,195.07 | 1,195.07 | 1,195.07 | 1,195.07 | 1,195.07 | 329 |
| 2024-12-26 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-24 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-23 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-20 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-19 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-18 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-17 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0 |
| 2024-12-16 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 38 |
| 2024-12-13 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 1,203.50 | 5 |
| 2024-12-11 | 1,210.24 | 1,210.24 | 1,201.00 | 1,201.00 | 1,201.00 | 49 |
| 2024-12-10 | 1,179.36 | 1,179.36 | 1,179.36 | 1,179.36 | 1,179.36 | 0 |
| 2024-12-09 | 1,190.37 | 1,190.37 | 1,190.37 | 1,190.37 | 1,190.37 | 9 |
| 2024-12-06 | 1,131.83 | 1,131.83 | 1,131.83 | 1,131.83 | 1,131.83 | 0 |
| 2024-12-05 | 1,111.00 | 1,122.01 | 1,111.00 | 1,122.01 | 1,122.01 | 20 |
| 2024-12-04 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 0 |
| 2024-12-03 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 22 |
| 2024-12-02 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | 174 |
| 2024-11-29 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 10 |
| 2024-11-28 | 986.53 | 986.53 | 986.53 | 986.53 | 986.53 | 0 |
| 2024-11-27 | 986.53 | 986.53 | 986.53 | 986.53 | 986.53 | 0 |
| 2024-11-26 | 986.53 | 986.53 | 986.53 | 986.53 | 986.53 | 0 |
| 2024-11-25 | 978.50 | 986.53 | 975.00 | 986.53 | 986.53 | 736 |
| 2024-11-22 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 6 |
| 2024-11-21 | 1,000.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 89 |
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.