Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 692.00
+31.00 (4.69%)
At close: Aug 31, 2026
BMV:RBLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 685.00 | 690.00 | 685.00 | 692.00 | 692.00 | 4.69% | 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 |
| Aug 14, 2026 | 651.98 | 662.00 | 650.00 | 650.00 | 650.00 | -0.31% | 7,665 |
| Aug 13, 2026 | 610.03 | 652.00 | 610.03 | 652.00 | 652.00 | 6.88% | 77 |
| Aug 12, 2026 | 609.50 | 611.00 | 607.00 | 610.01 | 610.01 | -2.21% | 5,474 |
| Aug 11, 2026 | 636.00 | 636.00 | 623.78 | 623.78 | 623.78 | -2.33% | 208 |
| 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 |