Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 974.24
-15.58 (-1.57%)
At close: Oct 29, 2026
BMV:RBLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 815.92 | 829.49 | 784.00 | 829.49 | 829.49 | -17.15% | 12,014 |
| Oct 29, 2026 | 1,022.00 | 1,022.00 | 997.70 | 1,001.25 | 1,001.25 | 1.15% | 4,659 |
| Oct 28, 2026 | 988.40 | 989.82 | 988.40 | 989.82 | 989.82 | -1.90% | 1,961 |
| Oct 27, 2026 | 994.10 | 1,009.00 | 994.10 | 1,009.00 | 1,009.00 | 0.90% | 15,857 |
| Oct 26, 2026 | 977.00 | 1,000.00 | 977.00 | 1,000.00 | 1,000.00 | 0.10% | 132 |
| Oct 23, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -0.89% | 105 |
| Oct 22, 2026 | 1,008.97 | 1,008.97 | 997.80 | 1,007.97 | 1,007.97 | 2.64% | 34 |
| Oct 21, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 2.29% | 15 |
| Oct 20, 2026 | 955.30 | 960.00 | 955.30 | 960.00 | 960.00 | 2.29% | 306 |
| Oct 19, 2026 | 920.00 | 938.54 | 920.00 | 938.54 | 938.54 | 1.91% | 217 |
| Oct 16, 2026 | 920.92 | 920.92 | 920.92 | 920.92 | 920.92 | -1.40% | 25 |
| Oct 15, 2026 | 905.00 | 934.00 | 905.00 | 934.00 | 934.00 | 5.66% | 397 |
| Oct 14, 2026 | 885.00 | 885.00 | 876.06 | 884.00 | 884.00 | -3.39% | 284 |
| Oct 13, 2026 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 3.86% | 79 |
| Oct 12, 2026 | 879.00 | 881.00 | 879.00 | 881.00 | 881.00 | -0.45% | 30 |
| Oct 9, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 5.99% | 62 |
| Oct 7, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 2.14% | 33 |
| Oct 6, 2026 | 819.50 | 825.00 | 817.50 | 817.50 | 817.50 | 2.32% | 96 |
| Oct 5, 2026 | 798.00 | 807.00 | 798.00 | 799.00 | 799.00 | 0.13% | 98 |
| Oct 2, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1.01% | 29 |
| Oct 1, 2026 | 777.36 | 790.00 | 777.36 | 790.00 | 790.00 | 2.69% | 575 |
| Sep 30, 2026 | 760.00 | 770.00 | 760.00 | 769.34 | 769.34 | 1.90% | 4,423 |
| Sep 29, 2026 | 740.00 | 755.00 | 733.00 | 755.00 | 755.00 | -0.24% | 98 |
| Sep 28, 2026 | 779.00 | 779.00 | 753.00 | 756.83 | 756.83 | -7.70% | 287 |
| Sep 25, 2026 | 832.00 | 832.00 | 820.00 | 820.00 | 820.00 | -4.09% | 27 |
| Sep 24, 2026 | 860.00 | 882.00 | 855.00 | 855.00 | 855.00 | 1.06% | 114 |
| Sep 23, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -1.63% | 23 |
| Sep 22, 2026 | 875.00 | 875.00 | 860.00 | 860.00 | 860.00 | 4.50% | 26 |
| Sep 18, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 0.98% | 15 |
| Sep 17, 2026 | 818.00 | 818.00 | 815.00 | 815.00 | 815.00 | -4.05% | 75 |
| Sep 15, 2026 | 849.42 | 849.42 | 849.42 | 849.42 | 849.42 | -2.83% | 20 |
| Sep 14, 2026 | 828.45 | 874.19 | 828.45 | 874.19 | 874.19 | 11.97% | 610 |
| Sep 11, 2026 | 780.00 | 780.74 | 780.00 | 780.74 | 780.74 | 2.19% | 14 |
| Sep 10, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 1.01% | 14 |
| Sep 9, 2026 | 756.39 | 756.39 | 756.39 | 756.39 | 756.39 | -0.08% | 7 |
| Sep 8, 2026 | 730.00 | 770.00 | 730.00 | 757.00 | 757.00 | 2.99% | 74 |
| Sep 4, 2026 | 710.00 | 735.00 | 710.00 | 735.00 | 735.00 | 3.52% | 715 |
| Sep 3, 2026 | 696.79 | 710.00 | 696.79 | 710.00 | 710.00 | 1.87% | 24 |
| Sep 2, 2026 | 672.00 | 697.00 | 672.00 | 697.00 | 697.00 | 0.87% | 483 |
| Sep 1, 2026 | 690.00 | 691.00 | 690.00 | 691.00 | 691.00 | 0.14% | 26 |
| Aug 31, 2026 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 4.39% | 70 |
| Aug 28, 2026 | 662.86 | 662.86 | 661.00 | 661.00 | 661.00 | 2.96% | 2,304 |
| Aug 27, 2026 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | 0.31% | 38 |
| Aug 26, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -2.59% | 20 |
| Aug 25, 2026 | 655.00 | 657.00 | 655.00 | 657.00 | 657.00 | -1.35% | 85 |
| Aug 24, 2026 | 667.00 | 667.00 | 666.00 | 666.00 | 666.00 | 2.59% | 11 |
| Aug 21, 2026 | 651.04 | 651.04 | 649.16 | 649.16 | 649.16 | 1.27% | 31 |
| Aug 20, 2026 | 640.75 | 641.00 | 640.75 | 641.00 | 641.00 | -2.01% | 223 |
| Aug 18, 2026 | 655.00 | 655.00 | 654.16 | 654.16 | 654.16 | 2.21% | 96 |
| Aug 17, 2026 | 656.00 | 656.00 | 640.00 | 640.00 | 640.00 | -1.54% | 674 |