Skip to main content
logo
Roblox Corporation (BMV:RBLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,313.29
-54.59 (-2.31%)
At close: Aug 28, 2025

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20252,313.292,313.292,313.292,313.29--2.31%366
Aug 26, 20252,367.882,367.882,367.882,367.88---
Aug 25, 20252,300.002,367.882,300.002,367.88-8.22%1,511
Aug 22, 20252,200.002,200.002,185.002,188.00-2.69%116
Aug 21, 20252,203.002,203.002,130.662,130.66--4.09%384
Aug 20, 20252,221.002,221.442,221.002,221.44-0.91%116
Aug 19, 20252,245.022,245.022,201.402,201.40--2.90%252
Aug 18, 20252,189.002,267.222,189.002,267.22-3.11%2,069
Aug 15, 20252,199.602,200.322,130.002,198.77--9.33%463
Aug 14, 20252,425.002,425.002,425.002,425.00-2.76%7
Aug 13, 20252,300.002,359.772,300.002,359.77--1.92%134
Aug 12, 20252,441.002,441.002,406.002,406.00-0.25%832
Aug 11, 20252,400.002,400.002,400.002,400.00---
Aug 8, 20252,400.002,400.002,400.002,400.00--16
Aug 7, 20252,485.002,485.002,390.002,400.00--2.52%89
Aug 6, 20252,440.002,465.002,440.002,461.99-3.37%2,564
Aug 5, 20252,441.002,441.002,370.202,381.74--3.57%3,478
Aug 4, 20252,400.002,470.002,400.002,470.00-6.89%64
Aug 1, 20252,475.002,475.002,310.882,310.88--10.08%39
Jul 31, 20252,620.002,640.002,565.992,570.00-10.63%102
Jul 30, 20252,314.002,323.002,314.002,323.00-6.54%133
Jul 29, 20252,221.292,221.292,180.362,180.36--1.34%1,488
Jul 28, 20252,210.002,210.002,210.002,210.00-0.45%23
Jul 25, 20252,200.002,200.002,200.002,200.00---
Jul 24, 20252,220.002,220.002,200.002,200.00-1.30%91
Jul 23, 20252,170.002,171.742,170.002,171.74--3.42%364
Jul 22, 20252,239.002,248.742,239.002,248.74--5.52%38
Jul 21, 20252,366.502,380.002,366.502,380.00-0.75%83
Jul 18, 20252,300.002,362.252,300.002,362.25-2.84%15
Jul 17, 20252,270.402,297.002,270.402,297.00-3.61%183
Jul 16, 20252,221.872,221.872,217.002,217.00-4.75%51
Jul 15, 20252,115.002,116.502,115.002,116.50-1.75%30
Jul 14, 20252,080.002,080.002,080.002,080.00-4.94%14
Jul 11, 20251,980.501,982.001,980.501,982.00--2.53%86
Jul 10, 20252,033.462,033.462,033.462,033.46---
Jul 9, 20252,005.002,033.461,981.002,033.46-4.55%27
Jul 8, 20251,945.001,945.001,945.001,945.00---
Jul 7, 20251,945.001,945.001,945.001,945.00---
Jul 4, 20251,945.001,945.001,945.001,945.00---
Jul 3, 20251,945.001,945.001,945.001,945.00-1.73%168
Jul 2, 20251,880.001,912.001,880.001,912.00-1.70%121
Jul 1, 20251,880.001,880.001,880.001,880.00--6.96%11
Jun 30, 20252,020.622,020.622,020.622,020.62---
Jun 27, 20251,980.002,020.621,980.002,020.62-1.54%203
Jun 26, 20251,980.001,990.001,980.001,990.00-0.51%57
Jun 25, 20251,987.001,987.001,980.001,980.00--0.95%12
Jun 24, 20252,000.002,000.001,995.001,999.00-2.18%109
Jun 23, 20251,956.331,956.331,956.331,956.33---
Jun 20, 20251,958.501,958.501,956.331,956.33-1.79%1,506
Jun 19, 20251,922.001,922.001,922.001,922.00---