Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 638.67
-11.33 (-1.74%)
At close: Aug 10, 2026
BMV:RBLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 657.01 | 657.01 | 637.00 | 638.67 | 638.67 | -1.74% | 397 |
| Aug 7, 2026 | 622.00 | 650.00 | 622.00 | 650.00 | 650.00 | 4.69% | 343 |
| Aug 6, 2026 | 623.00 | 634.00 | 619.00 | 620.87 | 620.87 | -0.50% | 294 |
| Aug 5, 2026 | 638.00 | 638.00 | 614.50 | 624.00 | 624.00 | -2.58% | 348 |
| Aug 4, 2026 | 647.00 | 657.01 | 640.50 | 640.50 | 640.50 | -0.40% | 1,272 |
| Aug 3, 2026 | 615.00 | 654.49 | 615.00 | 643.06 | 643.06 | 5.25% | 1,386 |
| Jul 31, 2026 | 699.99 | 699.99 | 595.00 | 611.00 | 611.00 | -27.69% | 2,708 |
| Jul 30, 2026 | 835.00 | 845.00 | 832.00 | 845.00 | 845.00 | -2.84% | 219 |
| Jul 29, 2026 | 869.70 | 869.70 | 869.70 | 869.70 | 869.70 | 1.00% | 16 |
| Jul 28, 2026 | 860.00 | 861.06 | 860.00 | 861.06 | 861.06 | 1.54% | 5,572 |
| Jul 27, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 2.91% | 9 |
| Jul 23, 2026 | 845.00 | 845.00 | 824.00 | 824.00 | 824.00 | -9.95% | 16 |
| Jul 20, 2026 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 1.10% | 65 |
| Jul 17, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -3.80% | 56 |
| Jul 16, 2026 | 994.08 | 994.20 | 940.71 | 940.71 | 940.71 | -4.01% | 3,729 |
| Jul 15, 2026 | 961.14 | 980.00 | 961.14 | 980.00 | 980.00 | 3.70% | 58 |
| Jul 14, 2026 | 946.10 | 946.10 | 945.00 | 945.00 | 945.00 | -3.08% | 68 |
| Jul 13, 2026 | 975.01 | 975.01 | 975.01 | 975.01 | 975.01 | - | 6 |
| Jul 10, 2026 | 995.00 | 995.00 | 975.01 | 975.01 | 975.01 | 0.52% | 20 |
| Jul 9, 2026 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 1.66% | 10 |
| Jul 8, 2026 | 950.00 | 954.19 | 950.00 | 954.19 | 954.19 | -3.72% | 18 |
| Jul 7, 2026 | 993.10 | 993.10 | 991.09 | 991.09 | 991.09 | -2.48% | 17 |
| Jul 6, 2026 | 1,000.00 | 1,016.25 | 1,000.00 | 1,016.25 | 1,016.25 | -0.37% | 343 |
| Jul 1, 2026 | 980.00 | 1,020.00 | 980.00 | 1,020.00 | 1,020.00 | 6.84% | 79 |
| Jun 29, 2026 | 950.00 | 955.50 | 950.00 | 954.66 | 954.66 | 15.02% | 106 |
| Jun 26, 2026 | 829.59 | 830.00 | 829.59 | 830.00 | 830.00 | -3.06% | 12 |
| Jun 24, 2026 | 828.22 | 863.30 | 828.22 | 856.18 | 856.18 | 2.92% | 4,190 |
| Jun 23, 2026 | 831.91 | 831.91 | 831.91 | 831.91 | 831.91 | 3.34% | 22,190 |
| Jun 22, 2026 | 830.00 | 830.00 | 805.00 | 805.00 | 805.00 | -10.75% | 32 |
| Jun 18, 2026 | 872.00 | 902.00 | 872.00 | 902.00 | 902.00 | 6.62% | 223 |
| Jun 17, 2026 | 848.50 | 862.75 | 846.00 | 846.00 | 846.00 | 0.06% | 257 |
| Jun 16, 2026 | 800.00 | 845.50 | 793.00 | 845.50 | 845.50 | 8.40% | 490 |
| Jun 15, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 7.08% | 278 |
| Jun 10, 2026 | 738.80 | 755.00 | 728.40 | 728.40 | 728.40 | -3.06% | 190 |
| Jun 9, 2026 | 750.00 | 751.60 | 747.00 | 751.40 | 751.40 | 1.54% | 1,448 |
| Jun 8, 2026 | 742.00 | 742.00 | 740.00 | 740.00 | 740.00 | 1.93% | 42 |
| Jun 5, 2026 | 733.00 | 733.00 | 726.00 | 726.00 | 726.00 | -4.47% | 135 |
| Jun 4, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | -1.30% | 107 |
| Jun 2, 2026 | 778.50 | 778.50 | 769.00 | 770.00 | 770.00 | -6.10% | 154 |
| Jun 1, 2026 | 818.00 | 820.00 | 810.25 | 820.00 | 820.00 | - | 243 |
| May 29, 2026 | 811.00 | 825.00 | 811.00 | 820.00 | 820.00 | 0.61% | 71 |
| May 28, 2026 | 808.00 | 815.00 | 808.00 | 815.00 | 815.00 | 1.88% | 7,897 |
| May 27, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.83% | 10 |
| May 26, 2026 | 800.00 | 800.00 | 778.00 | 778.00 | 778.00 | -6.38% | 15,590 |
| May 22, 2026 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 3.88% | 22 |
| May 21, 2026 | 815.00 | 815.00 | 800.00 | 800.00 | 800.00 | 1.91% | 59 |
| May 20, 2026 | 775.01 | 785.00 | 775.01 | 785.00 | 785.00 | 1.55% | 45 |
| May 19, 2026 | 775.00 | 776.00 | 773.00 | 773.00 | 773.00 | -4.92% | 59 |
| May 18, 2026 | 790.00 | 814.00 | 750.00 | 813.00 | 813.00 | 10.16% | 107 |
| May 15, 2026 | 744.00 | 744.00 | 730.00 | 738.00 | 738.00 | -0.81% | 25 |