Skip to main content
logo
Roblox Corporation (BMV:RBLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,490.16
0.00 (0.00%)
At close: Sep 19, 2025

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20252,441.002,441.002,370.202,381.742,381.74-3.02%3,479
Aug 4, 20252,400.002,456.002,400.002,456.002,456.00-0.77%65
Aug 1, 20252,475.002,475.002,475.002,475.002,475.00-3.55%44
Jul 31, 20252,620.002,640.002,565.992,565.992,565.9910.46%117
Jul 30, 20252,314.002,323.002,314.002,323.002,323.004.58%134
Jul 29, 20252,221.292,221.292,221.292,221.292,221.290.51%1,488
Jul 28, 20252,210.002,210.002,210.002,210.002,210.000.45%23
Jul 24, 20252,220.002,220.002,200.002,200.002,200.001.30%92
Jul 23, 20252,170.002,171.742,170.002,171.742,171.74-3.00%379
Jul 22, 20252,239.002,239.002,239.002,239.002,239.00-5.92%44
Jul 21, 20252,366.502,380.002,366.502,380.002,380.003.48%88
Jul 18, 20252,300.002,300.002,300.002,300.002,300.000.13%16
Jul 17, 20252,270.402,297.002,270.402,297.002,297.003.38%183
Jul 16, 20252,221.872,221.872,221.872,221.872,221.875.05%54
Jul 15, 20252,115.002,115.002,115.002,115.002,115.001.68%31
Jul 14, 20252,080.002,080.002,080.002,080.002,080.004.94%19
Jul 11, 20251,980.501,982.001,980.501,982.001,982.000.05%86
Jul 9, 20252,005.002,005.001,981.001,981.001,981.001.85%27
Jul 3, 20251,945.001,945.001,945.001,945.001,945.001.73%168
Jul 2, 20251,880.001,912.001,880.001,912.001,912.001.70%122
Jul 1, 20251,880.001,880.001,880.001,880.001,880.00-5.09%20
Jun 27, 20251,980.001,983.001,980.001,980.901,980.90-0.46%204