Skip to main content
logo
Roblox Corporation (BMV:RBLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,089.00
-26.25 (-1.24%)
At close: Oct 31, 2025

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,115.252,115.252,060.002,089.002,089.00-1.25%1,230
Oct 30, 20252,430.002,430.002,090.002,115.352,115.35-14.36%9,544
Oct 29, 20252,435.002,470.002,435.002,470.002,470.001.40%1,641
Oct 28, 20252,432.002,435.982,415.002,435.982,435.98-2.56%506
Oct 24, 20252,500.002,500.002,500.002,500.002,500.004.73%17
Oct 23, 20252,387.222,387.222,387.002,387.002,387.00-3.87%20
Oct 20, 20252,483.002,483.002,483.002,483.002,483.00-2.05%19
Oct 16, 20252,535.002,535.002,535.002,535.002,535.00-0.98%34
Oct 15, 20252,550.002,560.002,535.122,560.002,560.003.52%76
Oct 14, 20252,398.412,511.002,398.412,473.002,473.003.04%237
Oct 10, 20252,391.002,400.002,391.002,400.002,400.004.33%245
Oct 9, 20252,339.992,339.992,300.352,300.352,300.35-1.69%30
Oct 8, 20252,340.002,340.002,340.002,340.002,340.003.54%709
Oct 7, 20252,250.002,260.002,250.002,260.002,260.00-1.22%4,213
Oct 6, 20252,265.002,288.002,265.002,288.002,288.001.33%92
Oct 3, 20252,300.012,350.912,258.002,258.002,258.00-8.66%2,063
Oct 1, 20252,472.002,472.002,472.002,472.002,472.00-964
Sep 30, 20252,500.002,500.002,470.002,472.002,472.00-2.56%460
Sep 29, 20252,537.002,537.002,537.002,537.002,537.003.03%7
Sep 24, 20252,462.502,462.502,462.502,462.502,462.500.92%784
Sep 23, 20252,497.002,497.002,440.002,440.002,440.00-2.36%796
Sep 22, 20252,499.002,499.002,499.002,499.002,499.000.77%20
Sep 18, 20252,500.002,500.002,480.002,480.002,480.000.34%62
Sep 17, 20252,507.002,507.002,390.002,471.682,471.68-1.36%1,105
Sep 15, 20252,540.002,540.002,505.802,505.802,505.801.86%107
Sep 12, 20252,460.002,460.002,460.002,460.002,460.000.53%49
Sep 11, 20252,477.002,477.002,447.002,447.002,447.00-0.12%5,039
Sep 10, 20252,450.002,450.002,450.002,450.002,450.00-19
Sep 9, 20252,441.002,450.002,441.002,450.002,450.000.82%74
Sep 8, 20252,400.002,430.002,400.002,430.002,430.001.21%17
Sep 5, 20252,400.002,401.032,400.002,401.032,401.03-1.72%314
Sep 4, 20252,500.002,500.002,442.902,443.002,443.00-1.89%453
Sep 3, 20252,490.002,504.002,480.002,490.002,490.005.96%368
Sep 2, 20252,350.002,350.002,350.002,350.002,350.001.57%470
Aug 29, 20252,313.612,313.612,313.612,313.612,313.61-2.23%730
Aug 28, 20252,366.492,366.492,366.492,366.492,366.492.30%6,980
Aug 27, 20252,313.292,313.292,313.292,313.292,313.29-1.38%374
Aug 25, 20252,300.002,358.002,300.002,345.752,345.757.21%1,512
Aug 22, 20252,200.002,200.002,185.002,188.002,188.002.00%118
Aug 21, 20252,203.002,203.002,145.002,145.002,145.00-3.42%384
Aug 20, 20252,221.002,221.002,221.002,221.002,221.000.09%116
Aug 19, 20252,245.022,245.022,219.002,219.002,219.00-2.13%253
Aug 18, 20252,189.002,267.222,189.002,267.222,267.223.29%2,079
Aug 15, 20252,199.602,200.322,130.002,195.012,195.01-9.48%475
Aug 14, 20252,425.002,425.002,425.002,425.002,425.002.76%13
Aug 13, 20252,300.002,359.772,300.002,359.772,359.77-2.61%138
Aug 12, 20252,441.002,441.002,420.002,423.002,423.000.96%832
Aug 8, 20252,400.002,400.002,400.002,400.002,400.00-19
Aug 7, 20252,485.002,485.002,390.002,400.002,400.00-2.64%90
Aug 6, 20252,440.002,465.002,440.002,465.002,465.003.50%2,564