Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 1,485.03
+10.03 (0.68%)
At close: Dec 31, 2025
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,480.01 | 1,480.01 | 1,480.00 | 1,480.00 | 1,480.00 | -4.00% | 3,818 |
| Dec 18, 2025 | 1,541.66 | 1,541.66 | 1,541.66 | 1,541.66 | 1,541.66 | -1.81% | 302 |
| Dec 17, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.83% | 835 |
| Dec 16, 2025 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | -8.52% | 83 |
| Dec 11, 2025 | 1,701.01 | 1,702.00 | 1,701.01 | 1,702.00 | 1,702.00 | -1.25% | 16 |
| Dec 10, 2025 | 1,772.00 | 1,772.00 | 1,723.63 | 1,723.63 | 1,723.63 | -3.22% | 1,356 |
| Dec 9, 2025 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 3.55% | 5,706 |
| Dec 8, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | 5 |
| Dec 5, 2025 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.97% | 19 |
| Dec 4, 2025 | 1,702.00 | 1,747.00 | 1,702.00 | 1,747.00 | 1,747.00 | 2.46% | 113 |
| Dec 3, 2025 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | -1.45% | 42 |
| Dec 2, 2025 | 1,738.15 | 1,740.00 | 1,729.78 | 1,730.00 | 1,730.00 | 1.65% | 869 |
| Dec 1, 2025 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -2.74% | 35 |
| Nov 28, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1.28% | 1,423 |
| Nov 26, 2025 | 1,722.00 | 1,727.90 | 1,722.00 | 1,727.90 | 1,727.90 | 4.09% | 52 |
| Nov 25, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 1.86% | 16 |
| Nov 24, 2025 | 1,629.69 | 1,629.69 | 1,629.69 | 1,629.69 | 1,629.69 | -2.94% | 18 |
| Nov 21, 2025 | 1,714.00 | 1,714.00 | 1,644.00 | 1,679.00 | 1,679.00 | -0.51% | 70 |
| Nov 20, 2025 | 1,686.94 | 1,688.91 | 1,686.94 | 1,687.58 | 1,687.58 | -5.98% | 3,409 |
| Nov 19, 2025 | 1,758.00 | 1,795.00 | 1,758.00 | 1,795.00 | 1,795.00 | -4.48% | 80 |
| Nov 14, 2025 | 1,879.00 | 1,879.23 | 1,879.00 | 1,879.23 | 1,879.23 | 3.25% | 850 |
| Nov 13, 2025 | 1,865.00 | 1,865.00 | 1,820.00 | 1,820.00 | 1,820.00 | -3.45% | 259 |
| Nov 12, 2025 | 1,905.20 | 1,905.20 | 1,885.00 | 1,885.00 | 1,885.00 | -3.33% | 671 |
| Nov 10, 2025 | 1,980.00 | 1,980.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.66% | 72 |
| Nov 7, 2025 | 1,931.99 | 1,963.00 | 1,931.99 | 1,963.00 | 1,963.00 | 4.34% | 3,704 |
| Nov 6, 2025 | 1,897.00 | 1,897.00 | 1,880.00 | 1,881.37 | 1,881.37 | -1.60% | 233 |
| Nov 5, 2025 | 1,912.00 | 1,922.00 | 1,912.00 | 1,912.00 | 1,912.00 | -1.44% | 130 |
| Nov 4, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -2.26% | 19 |
| Nov 3, 2025 | 2,031.00 | 2,031.00 | 1,971.89 | 1,984.82 | 1,984.82 | -4.99% | 1,449 |
| Oct 31, 2025 | 2,115.25 | 2,115.25 | 2,060.00 | 2,089.00 | 2,089.00 | -1.25% | 1,230 |
| Oct 30, 2025 | 2,430.00 | 2,430.00 | 2,090.00 | 2,115.35 | 2,115.35 | -14.36% | 9,544 |
| Oct 29, 2025 | 2,435.00 | 2,470.00 | 2,435.00 | 2,470.00 | 2,470.00 | 1.40% | 1,641 |
| Oct 28, 2025 | 2,432.00 | 2,435.98 | 2,415.00 | 2,435.98 | 2,435.98 | -2.56% | 506 |
| Oct 24, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 4.73% | 17 |
| Oct 23, 2025 | 2,387.22 | 2,387.22 | 2,387.00 | 2,387.00 | 2,387.00 | -3.87% | 20 |
| Oct 20, 2025 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | -2.05% | 19 |
| Oct 16, 2025 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | -0.98% | 34 |
| Oct 15, 2025 | 2,550.00 | 2,560.00 | 2,535.12 | 2,560.00 | 2,560.00 | 3.52% | 76 |
| Oct 14, 2025 | 2,398.41 | 2,511.00 | 2,398.41 | 2,473.00 | 2,473.00 | 3.04% | 237 |
| Oct 10, 2025 | 2,391.00 | 2,400.00 | 2,391.00 | 2,400.00 | 2,400.00 | 4.33% | 245 |
| Oct 9, 2025 | 2,339.99 | 2,339.99 | 2,300.35 | 2,300.35 | 2,300.35 | -1.69% | 30 |
| Oct 8, 2025 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 2,340.00 | 3.54% | 709 |
| Oct 7, 2025 | 2,250.00 | 2,260.00 | 2,250.00 | 2,260.00 | 2,260.00 | -1.22% | 4,213 |
| Oct 6, 2025 | 2,265.00 | 2,288.00 | 2,265.00 | 2,288.00 | 2,288.00 | 1.33% | 92 |