Roblox Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-23 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2024-08-22 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2024-08-21 | 805.01 | 820.00 | 805.01 | 820.00 | 820.00 | 434 |
| 2024-08-20 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-08-19 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-08-16 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 10 |
| 2024-08-15 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-14 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-13 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-12 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-09 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-08 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-07 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-06 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2024-08-05 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 900 |
| 2024-08-02 | 691.83 | 691.83 | 691.83 | 691.83 | 691.83 | 53 |
| 2024-08-01 | 769.99 | 769.99 | 699.78 | 704.48 | 704.48 | 7,253 |
| 2024-07-31 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 212 |
| 2024-07-30 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-29 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-26 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2024-07-25 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 41 |
| 2024-07-24 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-07-23 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-07-22 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-07-19 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2024-07-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 21 |
| 2024-07-17 | 702.00 | 710.00 | 702.00 | 710.00 | 710.00 | 597 |
| 2024-07-16 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-07-15 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 184 |
| 2024-07-12 | 690.00 | 706.00 | 690.00 | 706.00 | 706.00 | 909 |
| 2024-07-11 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-07-10 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2024-07-09 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 45 |
| 2024-07-08 | 684.98 | 684.98 | 684.98 | 684.98 | 684.98 | 0 |
| 2024-07-05 | 650.00 | 684.98 | 650.00 | 684.98 | 684.98 | 29 |
| 2024-07-04 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2024-07-03 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2024-07-02 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 0 |
| 2024-07-01 | 670.00 | 677.00 | 670.00 | 677.00 | 677.00 | 601 |
| 2024-06-28 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 711 |
| 2024-06-27 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 20 |
| 2024-06-26 | 630.00 | 660.00 | 630.00 | 660.00 | 660.00 | 1,377 |
| 2024-06-25 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 0 |
| 2024-06-24 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 0 |
| 2024-06-21 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 0 |
| 2024-06-20 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 0 |
| 2024-06-19 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 0 |
| 2024-06-18 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 0 |
| 2024-06-17 | 647.63 | 647.63 | 647.63 | 647.63 | 647.63 | 78 |
| 2024-06-14 | 645.91 | 648.60 | 645.91 | 648.60 | 648.60 | 14,771 |
| 2024-06-13 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 0 |
| 2024-06-12 | 645.00 | 690.00 | 645.00 | 689.00 | 689.00 | 113 |
| 2024-06-11 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2024-06-10 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2024-06-07 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | 0 |
| 2024-06-06 | 622.00 | 632.00 | 622.00 | 632.00 | 632.00 | 1,138 |
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.