Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 1,012.99
-1.39 (-0.14%)
At close: Mar 20, 2026
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,020.00 | 1,020.00 | 1,012.99 | 1,012.99 | 1,012.99 | -0.14% | 3,236 |
| Mar 17, 2026 | 1,070.00 | 1,080.00 | 1,014.00 | 1,014.38 | 1,014.38 | -0.26% | 415 |
| Mar 13, 2026 | 1,005.00 | 1,017.00 | 1,005.00 | 1,017.00 | 1,017.00 | -0.59% | 45 |
| Mar 12, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.30% | 6,608 |
| Mar 10, 2026 | 1,050.00 | 1,050.00 | 1,047.08 | 1,047.08 | 1,047.08 | -6.09% | 6,875 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 31 |
| Mar 6, 2026 | 1,125.00 | 1,135.65 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 56 |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.64% | 56 |
| Mar 2, 2026 | 1,170.27 | 1,170.27 | 1,159.00 | 1,159.00 | 1,159.00 | -1.45% | 120 |
| Feb 27, 2026 | 1,187.92 | 1,187.92 | 1,176.00 | 1,176.00 | 1,176.00 | 0.68% | 201 |
| Feb 25, 2026 | 1,143.00 | 1,168.00 | 1,143.00 | 1,168.00 | 1,168.00 | 2.01% | 437 |
| Feb 24, 2026 | 1,102.00 | 1,145.00 | 1,102.00 | 1,145.00 | 1,145.00 | 6.02% | 111 |
| Feb 23, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.34% | 5,251 |
| Feb 20, 2026 | 1,043.00 | 1,055.28 | 1,043.00 | 1,055.28 | 1,055.28 | -5.86% | 6,181 |
| Feb 19, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 2.59% | 2,537 |
| Feb 18, 2026 | 1,115.00 | 1,122.00 | 1,085.00 | 1,092.72 | 1,092.72 | -1.11% | 28,591 |
| Feb 17, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,105.00 | 1.38% | 2,072 |
| Feb 13, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 19 |
| Feb 12, 2026 | 1,133.00 | 1,133.00 | 1,068.00 | 1,090.00 | 1,090.00 | -7.96% | 8,255 |
| Feb 11, 2026 | 1,211.00 | 1,211.00 | 1,152.00 | 1,184.24 | 1,184.24 | -3.22% | 1,681 |
| Feb 10, 2026 | 1,307.00 | 1,307.00 | 1,223.61 | 1,223.61 | 1,223.61 | -2.89% | 2,049 |
| Feb 9, 2026 | 1,185.00 | 1,260.00 | 1,185.00 | 1,260.00 | 1,260.00 | 18.47% | 1,371 |
| Feb 5, 2026 | 1,115.00 | 1,115.00 | 1,063.52 | 1,063.52 | 1,063.52 | -4.27% | 2,510 |
| Feb 4, 2026 | 1,116.00 | 1,127.00 | 1,079.00 | 1,111.00 | 1,111.00 | -0.45% | 1,567 |
| Feb 3, 2026 | 1,119.00 | 1,119.00 | 1,095.00 | 1,116.00 | 1,116.00 | -2.53% | 7,363 |
| Jan 30, 2026 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,145.00 | -12.16% | 415 |
| Jan 29, 2026 | 1,303.55 | 1,303.55 | 1,303.55 | 1,303.55 | 1,303.55 | -0.34% | 28 |
| Jan 28, 2026 | 1,309.00 | 1,310.00 | 1,308.00 | 1,308.00 | 1,308.00 | 4.06% | 28 |
| Jan 27, 2026 | 1,255.00 | 1,263.00 | 1,250.00 | 1,257.00 | 1,257.00 | -1.80% | 272 |
| Jan 26, 2026 | 1,235.55 | 1,283.00 | 1,233.00 | 1,280.00 | 1,280.00 | -0.78% | 1,033 |
| Jan 23, 2026 | 1,302.00 | 1,302.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.81% | 1,456 |
| Jan 22, 2026 | 1,318.42 | 1,318.42 | 1,300.00 | 1,300.58 | 1,300.58 | -1.84% | 1,586 |
| Jan 21, 2026 | 1,324.99 | 1,324.99 | 1,324.99 | 1,324.99 | 1,324.99 | -4.48% | 21 |
| Jan 20, 2026 | 1,443.01 | 1,443.01 | 1,387.15 | 1,387.15 | 1,387.15 | -11.08% | 4,462 |
| Jan 16, 2026 | 1,574.00 | 1,574.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.44% | 2,416 |
| Jan 15, 2026 | 1,515.00 | 1,550.00 | 1,515.00 | 1,537.84 | 1,537.84 | 1.57% | 314 |
| Jan 13, 2026 | 1,412.00 | 1,515.00 | 1,412.00 | 1,514.00 | 1,514.00 | 10.67% | 573 |
| Jan 12, 2026 | 1,360.00 | 1,368.00 | 1,330.00 | 1,368.00 | 1,368.00 | 5.07% | 595 |
| Jan 9, 2026 | 1,300.00 | 1,315.00 | 1,299.00 | 1,302.00 | 1,302.00 | -0.38% | 9,075 |
| Jan 8, 2026 | 1,400.00 | 1,400.00 | 1,292.00 | 1,307.00 | 1,307.00 | -3.90% | 410 |
| Jan 7, 2026 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.51% | 126 |
| Jan 6, 2026 | 1,415.00 | 1,415.00 | 1,360.00 | 1,367.00 | 1,367.00 | -6.37% | 2,195 |
| Jan 5, 2026 | 1,440.00 | 1,472.00 | 1,440.00 | 1,460.00 | 1,460.00 | 1.34% | 39 |
| Jan 2, 2026 | 1,414.00 | 1,440.75 | 1,414.00 | 1,440.75 | 1,440.75 | -2.98% | 78 |
| Dec 31, 2025 | 1,455.41 | 1,485.03 | 1,455.41 | 1,485.03 | 1,485.03 | 0.68% | 610 |
| Dec 30, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.45% | 23 |
| Dec 26, 2025 | 1,467.50 | 1,468.36 | 1,467.50 | 1,468.36 | 1,468.36 | -0.79% | 3,992 |
| Dec 24, 2025 | 1,464.00 | 1,480.00 | 1,464.00 | 1,480.00 | 1,480.00 | 1.72% | 1,491 |
| Dec 23, 2025 | 1,455.75 | 1,455.75 | 1,455.00 | 1,455.00 | 1,455.00 | -1.36% | 522 |
| Dec 22, 2025 | 1,456.00 | 1,481.70 | 1,456.00 | 1,475.02 | 1,475.02 | -0.34% | 140 |