Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 958.78
-94.05 (-8.93%)
Last updated: Apr 23, 2026, 1:10 PM CST
BMV:RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,063.96 | 1,063.96 | 1,050.00 | 1,052.83 | 1,052.83 | -1.05% | 4,470 |
| Apr 21, 2026 | 1,104.00 | 1,104.00 | 1,063.01 | 1,063.96 | 1,063.96 | -0.93% | 1,772 |
| Apr 20, 2026 | 1,040.00 | 1,074.00 | 1,040.00 | 1,074.00 | 1,074.00 | 1.23% | 4,619 |
| Apr 17, 2026 | 1,051.00 | 1,067.00 | 1,050.00 | 1,061.00 | 1,061.00 | 0.09% | 5,454 |
| Apr 16, 2026 | 1,049.00 | 1,060.00 | 1,049.00 | 1,060.00 | 1,060.00 | 2.71% | 49 |
| Apr 15, 2026 | 1,050.00 | 1,051.00 | 1,025.00 | 1,032.00 | 1,032.00 | 2.89% | 677 |
| Apr 14, 2026 | 988.00 | 1,003.00 | 988.00 | 1,003.00 | 1,003.00 | -0.79% | 423 |
| Apr 13, 2026 | 1,005.00 | 1,011.00 | 1,005.00 | 1,011.00 | 1,011.00 | 6.65% | 353 |
| Apr 10, 2026 | 918.20 | 948.00 | 918.20 | 948.00 | 948.00 | -0.72% | 54 |
| Apr 9, 2026 | 946.00 | 954.90 | 928.00 | 954.90 | 954.90 | -3.64% | 381 |
| Apr 8, 2026 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | -1.00% | 25 |
| Apr 7, 2026 | 1,006.00 | 1,006.00 | 1,001.00 | 1,001.00 | 1,001.00 | -4.76% | 243 |
| Apr 6, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1.74% | 13 |
| Apr 1, 2026 | 1,036.00 | 1,038.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1.27% | 113 |
| Mar 31, 2026 | 981.00 | 1,020.08 | 981.00 | 1,020.08 | 1,020.08 | 7.15% | 65 |
| Mar 30, 2026 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 0.63% | 4,455 |
| Mar 27, 2026 | 946.00 | 949.82 | 946.00 | 946.00 | 946.00 | -4.44% | 210 |
| Mar 25, 2026 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 62 |
| Mar 24, 2026 | 992.00 | 992.00 | 990.00 | 990.00 | 990.00 | -2.27% | 65 |
| Mar 23, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | - | 119 |
| Mar 20, 2026 | 1,020.00 | 1,020.00 | 1,012.99 | 1,012.99 | 1,012.99 | -0.14% | 3,236 |
| Mar 17, 2026 | 1,070.00 | 1,080.00 | 1,014.00 | 1,014.38 | 1,014.38 | -0.26% | 415 |
| Mar 13, 2026 | 1,005.00 | 1,017.00 | 1,005.00 | 1,017.00 | 1,017.00 | -0.59% | 45 |
| Mar 12, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | -2.30% | 6,608 |
| Mar 10, 2026 | 1,050.00 | 1,050.00 | 1,047.08 | 1,047.08 | 1,047.08 | -6.09% | 6,875 |
| Mar 9, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 31 |
| Mar 6, 2026 | 1,125.00 | 1,135.65 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 56 |
| Mar 3, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.64% | 56 |
| Mar 2, 2026 | 1,170.27 | 1,170.27 | 1,159.00 | 1,159.00 | 1,159.00 | -1.45% | 120 |
| Feb 27, 2026 | 1,187.92 | 1,187.92 | 1,176.00 | 1,176.00 | 1,176.00 | 0.68% | 201 |
| Feb 25, 2026 | 1,143.00 | 1,168.00 | 1,143.00 | 1,168.00 | 1,168.00 | 2.01% | 437 |
| Feb 24, 2026 | 1,102.00 | 1,145.00 | 1,102.00 | 1,145.00 | 1,145.00 | 6.02% | 111 |
| Feb 23, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.34% | 5,251 |
| Feb 20, 2026 | 1,043.00 | 1,055.28 | 1,043.00 | 1,055.28 | 1,055.28 | -5.86% | 6,181 |
| Feb 19, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 2.59% | 2,537 |
| Feb 18, 2026 | 1,115.00 | 1,122.00 | 1,085.00 | 1,092.72 | 1,092.72 | -1.11% | 28,591 |
| Feb 17, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,105.00 | 1,105.00 | 1.38% | 2,072 |
| Feb 13, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 19 |
| Feb 12, 2026 | 1,133.00 | 1,133.00 | 1,068.00 | 1,090.00 | 1,090.00 | -7.96% | 8,255 |
| Feb 11, 2026 | 1,211.00 | 1,211.00 | 1,152.00 | 1,184.24 | 1,184.24 | -3.22% | 1,681 |
| Feb 10, 2026 | 1,307.00 | 1,307.00 | 1,223.61 | 1,223.61 | 1,223.61 | -2.89% | 2,049 |
| Feb 9, 2026 | 1,185.00 | 1,260.00 | 1,185.00 | 1,260.00 | 1,260.00 | 18.47% | 1,371 |
| Feb 5, 2026 | 1,115.00 | 1,115.00 | 1,063.52 | 1,063.52 | 1,063.52 | -4.27% | 2,510 |
| Feb 4, 2026 | 1,116.00 | 1,127.00 | 1,079.00 | 1,111.00 | 1,111.00 | -0.45% | 1,567 |
| Feb 3, 2026 | 1,119.00 | 1,119.00 | 1,095.00 | 1,116.00 | 1,116.00 | -2.53% | 7,363 |
| Jan 30, 2026 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 1,145.00 | -12.16% | 415 |
| Jan 29, 2026 | 1,303.55 | 1,303.55 | 1,303.55 | 1,303.55 | 1,303.55 | -0.34% | 28 |
| Jan 28, 2026 | 1,309.00 | 1,310.00 | 1,308.00 | 1,308.00 | 1,308.00 | 4.06% | 28 |
| Jan 27, 2026 | 1,255.00 | 1,263.00 | 1,250.00 | 1,257.00 | 1,257.00 | -1.80% | 272 |
| Jan 26, 2026 | 1,235.55 | 1,283.00 | 1,233.00 | 1,280.00 | 1,280.00 | -0.78% | 1,033 |