Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 499 |
| 2024-11-19 | 1,026.42 | 1,067.00 | 1,026.42 | 1,067.00 | 1,067.00 | 66 |
| 2024-11-15 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0 |
| 2024-11-14 | 1,118.00 | 1,118.00 | 1,082.00 | 1,082.00 | 1,082.00 | 24 |
| 2024-11-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2024-11-12 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 17 |
| 2024-11-11 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 0 |
| 2024-11-08 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 1,049.99 | 0 |
| 2024-11-07 | 1,049.90 | 1,049.90 | 1,049.90 | 1,049.90 | 1,049.90 | 13 |
| 2024-11-06 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 45 |
| 2024-11-05 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 26 |
| 2024-11-04 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 17 |
| 2024-11-01 | 1,015.01 | 1,050.00 | 1,015.01 | 1,050.00 | 1,050.00 | 3,381 |
| 2024-10-31 | 840.00 | 1,033.00 | 840.00 | 1,030.00 | 1,030.00 | 514 |
| 2024-10-30 | 854.01 | 854.01 | 854.01 | 854.01 | 854.01 | 0 |
| 2024-10-29 | 845.00 | 853.00 | 845.00 | 853.00 | 853.00 | 1,590 |
| 2024-10-28 | 855.00 | 855.00 | 850.00 | 850.00 | 850.00 | 178 |
| 2024-10-25 | 841.10 | 841.10 | 841.10 | 841.10 | 841.10 | 180 |
| 2024-10-24 | 828.00 | 831.00 | 828.00 | 829.44 | 829.44 | 275 |
| 2024-10-23 | 861.29 | 861.29 | 828.00 | 828.00 | 828.00 | 1,065 |
| 2024-10-22 | 807.59 | 807.59 | 807.59 | 807.59 | 807.59 | 598 |
| 2024-10-21 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 50 |
| 2024-10-18 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0 |
| 2024-10-17 | 794.17 | 795.00 | 794.17 | 795.00 | 795.00 | 346 |
| 2024-10-16 | 803.43 | 803.43 | 803.43 | 803.43 | 803.43 | 0 |
| 2024-10-15 | 803.43 | 803.43 | 803.43 | 803.43 | 803.43 | 370 |
| 2024-10-14 | 809.07 | 809.07 | 809.07 | 809.07 | 809.07 | 0 |
| 2024-10-11 | 809.07 | 809.07 | 809.07 | 809.07 | 809.07 | 0 |
| 2024-10-10 | 820.00 | 820.00 | 809.07 | 809.07 | 809.07 | 1,149 |
| 2024-10-09 | 812.65 | 817.00 | 812.00 | 816.45 | 816.45 | 1,778 |
| 2024-10-08 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 24 |
| 2024-10-07 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-10-04 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-10-03 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-10-02 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-09-30 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-09-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-09-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 163 |
| 2024-09-25 | 937.50 | 937.50 | 937.50 | 937.50 | 937.50 | 60 |
| 2024-09-24 | 884.71 | 884.71 | 884.71 | 884.71 | 884.71 | 0 |
| 2024-09-23 | 880.00 | 884.71 | 880.00 | 884.71 | 884.71 | 394 |
| 2024-09-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 53 |
| 2024-09-19 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0 |
| 2024-09-18 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 0 |
| 2024-09-17 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | 1,397 |
| 2024-09-13 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-09-12 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-09-11 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 52 |
| 2024-09-10 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-09-09 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-09-06 | 860.52 | 860.52 | 860.00 | 860.00 | 860.00 | 18 |
| 2024-09-05 | 853.01 | 853.01 | 853.01 | 853.01 | 853.01 | 0 |
| 2024-09-04 | 853.01 | 853.01 | 853.01 | 853.01 | 853.01 | 0 |
| 2024-09-03 | 853.01 | 853.01 | 850.00 | 853.01 | 853.01 | 23,019 |
| 2024-09-02 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-08-30 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2024-08-29 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 100 |
| 2024-08-28 | 868.80 | 868.80 | 868.80 | 868.80 | 868.80 | 0 |
| 2024-08-27 | 830.00 | 868.80 | 830.00 | 868.80 | 868.80 | 642 |
| 2024-08-26 | 847.99 | 847.99 | 840.00 | 840.00 | 840.00 | 63 |
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.