Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 2,310.88
-259.12 (-10.08%)
At close: Aug 1, 2025, 2:00 PM CST
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,475.00 | 2,475.00 | 2,310.88 | 2,310.88 | - | -10.08% | 42 |
| Jul 31, 2025 | 2,620.00 | 2,640.00 | 2,565.99 | 2,570.00 | - | 10.63% | 102 |
| Jul 30, 2025 | 2,314.00 | 2,323.00 | 2,314.00 | 2,323.00 | - | 6.54% | 133 |
| Jul 29, 2025 | 2,221.29 | 2,221.29 | 2,180.36 | 2,180.36 | - | -1.34% | 1,488 |
| Jul 28, 2025 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | - | 0.45% | 23 |
| Jul 25, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | - | - |
| Jul 24, 2025 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | - | 1.30% | 91 |
| Jul 23, 2025 | 2,170.00 | 2,171.74 | 2,170.00 | 2,171.74 | - | -3.42% | 364 |
| Jul 22, 2025 | 2,239.00 | 2,248.74 | 2,239.00 | 2,248.74 | - | -5.52% | 38 |
| Jul 21, 2025 | 2,366.50 | 2,380.00 | 2,366.50 | 2,380.00 | - | 0.75% | 83 |
| Jul 18, 2025 | 2,300.00 | 2,362.25 | 2,300.00 | 2,362.25 | - | 2.84% | 15 |
| Jul 17, 2025 | 2,270.40 | 2,297.00 | 2,270.40 | 2,297.00 | - | 3.61% | 183 |
| Jul 16, 2025 | 2,221.87 | 2,221.87 | 2,217.00 | 2,217.00 | - | 4.75% | 51 |
| Jul 15, 2025 | 2,115.00 | 2,116.50 | 2,115.00 | 2,116.50 | - | 1.75% | 30 |
| Jul 14, 2025 | 2,080.00 | 2,080.00 | 2,080.00 | 2,080.00 | - | 4.94% | 14 |
| Jul 11, 2025 | 1,980.50 | 1,982.00 | 1,980.50 | 1,982.00 | - | -2.53% | 86 |
| Jul 10, 2025 | 2,033.46 | 2,033.46 | 2,033.46 | 2,033.46 | - | - | - |
| Jul 9, 2025 | 2,005.00 | 2,033.46 | 1,981.00 | 2,033.46 | - | 4.55% | 27 |
| Jul 8, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | - | - |
| Jul 7, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | - | - |
| Jul 4, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | - | - |
| Jul 3, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | - | 1.73% | 168 |
| Jul 2, 2025 | 1,880.00 | 1,912.00 | 1,880.00 | 1,912.00 | - | 1.70% | 121 |
| Jul 1, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | - | -6.96% | 11 |
| Jun 30, 2025 | 2,020.62 | 2,020.62 | 2,020.62 | 2,020.62 | - | - | - |
| Jun 27, 2025 | 1,980.00 | 2,020.62 | 1,980.00 | 2,020.62 | - | 1.54% | 203 |
| Jun 26, 2025 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | - | 0.51% | 57 |
| Jun 25, 2025 | 1,987.00 | 1,987.00 | 1,980.00 | 1,980.00 | - | -0.95% | 12 |
| Jun 24, 2025 | 2,000.00 | 2,000.00 | 1,995.00 | 1,999.00 | - | 2.18% | 109 |
| Jun 23, 2025 | 1,956.33 | 1,956.33 | 1,956.33 | 1,956.33 | - | - | - |
| Jun 20, 2025 | 1,958.50 | 1,958.50 | 1,956.33 | 1,956.33 | - | 1.79% | 1,506 |
| Jun 19, 2025 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | - | - | - |
| Jun 18, 2025 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | - | - | - |
| Jun 17, 2025 | 1,888.00 | 1,923.00 | 1,888.00 | 1,922.00 | - | 1.36% | 4,389 |
| Jun 16, 2025 | 1,888.00 | 1,896.18 | 1,888.00 | 1,896.18 | - | 5.64% | 14,577 |
| Jun 13, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - | -0.16% | 9 |
| Jun 12, 2025 | 1,823.00 | 1,823.00 | 1,797.95 | 1,797.95 | - | 0.73% | 2,064 |
| Jun 11, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | - | - |
| Jun 10, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | -1.98% | 20 |
| Jun 9, 2025 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - | -0.42% | 16 |
| Jun 6, 2025 | 1,840.73 | 1,840.73 | 1,828.67 | 1,828.67 | - | 10.83% | 312 |
| Jun 5, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | - | - |
| Jun 4, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | - | - |
| Jun 3, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | - | - |
| Jun 2, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | - | - |
| May 30, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | - | - |
| May 29, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | - | - |
| May 28, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 0.73% | 12 |
| May 27, 2025 | 1,635.00 | 1,638.10 | 1,635.00 | 1,638.10 | - | 3.14% | 4,342 |
| May 26, 2025 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | - | - | - |