Roblox Corporation (BMV:RBLX)
Mexico · Delayed Price · Currency is MXN 1,020.00
+65.34 (6.84%)
At close: Jul 1, 2026
BMV:RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 730.00 | 744.00 | 730.00 | 744.00 | 744.00 | 4.35% | 33 |
| May 13, 2026 | 710.00 | 713.00 | 710.00 | 713.00 | 713.00 | -1.11% | 309 |
| May 12, 2026 | 736.00 | 736.00 | 721.03 | 721.03 | 721.03 | 1.19% | 155 |
| May 11, 2026 | 720.00 | 723.40 | 711.23 | 712.55 | 712.55 | -1.14% | 4,402 |
| May 8, 2026 | 770.00 | 770.00 | 719.50 | 720.77 | 720.77 | -6.88% | 14,658 |
| May 7, 2026 | 785.00 | 790.00 | 774.00 | 774.00 | 774.00 | 2.14% | 772 |
| May 6, 2026 | 750.00 | 770.03 | 750.00 | 757.75 | 757.75 | -1.55% | 8,977 |
| May 5, 2026 | 808.00 | 808.00 | 768.00 | 769.67 | 769.67 | -8.37% | 291 |
| May 4, 2026 | 970.00 | 970.00 | 810.00 | 840.00 | 840.00 | -13.40% | 2,837 |
| Apr 30, 2026 | 975.00 | 980.00 | 970.00 | 970.00 | 970.00 | -1.52% | 509 |
| Apr 29, 2026 | 987.00 | 989.79 | 985.00 | 985.00 | 985.00 | -1.40% | 846 |
| Apr 28, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -0.10% | 15 |
| Apr 27, 2026 | 1,002.00 | 1,002.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.95% | 68 |
| Apr 24, 2026 | 935.00 | 962.00 | 918.00 | 962.00 | 962.00 | 0.34% | 118 |
| Apr 23, 2026 | 969.00 | 969.00 | 950.00 | 958.78 | 958.78 | -8.93% | 3,586 |
| 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 |