Skip to main content
Roblox Corporation (BMV:RBLX)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,720.00
-27.00 (-1.55%)
At close: Dec 5, 2025

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,735.001,735.001,730.001,720.001,720.00-1.55%19
Dec 4, 20251,702.001,747.001,702.001,747.001,747.002.46%113
Dec 3, 20251,695.001,705.001,695.001,705.001,705.00-1.45%42
Dec 2, 20251,738.151,740.001,729.781,730.001,730.001.65%869
Dec 1, 20251,702.001,702.001,702.001,702.001,702.00-2.74%35
Nov 28, 20251,750.001,750.001,750.001,750.001,750.001.28%1,423
Nov 26, 20251,722.001,727.901,722.001,727.901,727.904.09%52
Nov 25, 20251,650.001,660.001,650.001,660.001,660.001.86%16
Nov 24, 20251,629.691,629.691,629.691,629.691,629.69-2.94%18
Nov 21, 20251,714.001,714.001,644.001,679.001,679.00-0.51%70
Nov 20, 20251,686.941,688.911,686.941,687.581,687.58-5.98%3,409
Nov 19, 20251,758.001,795.001,758.001,795.001,795.00-4.48%80
Nov 14, 20251,879.001,879.231,879.001,879.231,879.233.25%850
Nov 13, 20251,865.001,865.001,820.001,820.001,820.00-3.45%259
Nov 12, 20251,905.201,905.201,885.001,885.001,885.00-3.33%671
Nov 10, 20251,980.001,980.001,950.001,950.001,950.00-0.66%72
Nov 7, 20251,931.991,963.001,931.991,963.001,963.004.34%3,704
Nov 6, 20251,897.001,897.001,880.001,881.371,881.37-1.60%233
Nov 5, 20251,912.001,922.001,912.001,912.001,912.00-1.44%130
Nov 4, 20251,940.001,940.001,940.001,940.001,940.00-2.26%19
Nov 3, 20252,031.002,031.001,971.891,984.821,984.82-4.99%1,449
Oct 31, 20252,115.252,115.252,060.002,089.002,089.00-1.25%1,230
Oct 30, 20252,430.002,430.002,090.002,115.352,115.35-14.36%9,544
Oct 29, 20252,435.002,470.002,435.002,470.002,470.001.40%1,641
Oct 28, 20252,432.002,435.982,415.002,435.982,435.98-2.56%506
Oct 24, 20252,500.002,500.002,500.002,500.002,500.004.73%17
Oct 23, 20252,387.222,387.222,387.002,387.002,387.00-3.87%20
Oct 20, 20252,483.002,483.002,483.002,483.002,483.00-2.05%19
Oct 16, 20252,535.002,535.002,535.002,535.002,535.00-0.98%34
Oct 15, 20252,550.002,560.002,535.122,560.002,560.003.52%76
Oct 14, 20252,398.412,511.002,398.412,473.002,473.003.04%237
Oct 10, 20252,391.002,400.002,391.002,400.002,400.004.33%245
Oct 9, 20252,339.992,339.992,300.352,300.352,300.35-1.69%30
Oct 8, 20252,340.002,340.002,340.002,340.002,340.003.54%709
Oct 7, 20252,250.002,260.002,250.002,260.002,260.00-1.22%4,213
Oct 6, 20252,265.002,288.002,265.002,288.002,288.001.33%92
Oct 3, 20252,300.012,350.912,258.002,258.002,258.00-8.66%2,063
Oct 1, 20252,472.002,472.002,472.002,472.002,472.00-964
Sep 30, 20252,500.002,500.002,470.002,472.002,472.00-2.56%460
Sep 29, 20252,537.002,537.002,537.002,537.002,537.003.03%7
Sep 24, 20252,462.502,462.502,462.502,462.502,462.500.92%784
Sep 23, 20252,497.002,497.002,440.002,440.002,440.00-2.36%796
Sep 22, 20252,499.002,499.002,499.002,499.002,499.000.77%20
Sep 18, 20252,500.002,500.002,480.002,480.002,480.000.34%62
Sep 17, 20252,507.002,507.002,390.002,471.682,471.68-1.36%1,105
Sep 15, 20252,540.002,540.002,505.802,505.802,505.801.86%107
Sep 12, 20252,460.002,460.002,460.002,460.002,460.000.53%49
Sep 11, 20252,477.002,477.002,447.002,447.002,447.00-0.12%5,039
Sep 10, 20252,450.002,450.002,450.002,450.002,450.00-19
Sep 9, 20252,441.002,450.002,441.002,450.002,450.000.82%74
Sep 8, 20252,400.002,430.002,400.002,430.002,430.001.21%17
Sep 5, 20252,400.002,401.032,400.002,401.032,401.03-1.72%314
Sep 4, 20252,500.002,500.002,442.902,443.002,443.00-1.89%453
Sep 3, 20252,490.002,504.002,480.002,490.002,490.005.96%368
Sep 2, 20252,350.002,350.002,350.002,350.002,350.001.57%470
Aug 29, 20252,313.612,313.612,313.612,313.612,313.61-2.23%730
Aug 28, 20252,366.492,366.492,366.492,366.492,366.492.30%6,980
Aug 27, 20252,313.292,313.292,313.292,313.292,313.29-1.38%374
Aug 25, 20252,300.002,358.002,300.002,345.752,345.757.21%1,512
Aug 22, 20252,200.002,200.002,185.002,188.002,188.002.00%118
Aug 21, 20252,203.002,203.002,145.002,145.002,145.00-3.42%384
Aug 20, 20252,221.002,221.002,221.002,221.002,221.000.09%116
Aug 19, 20252,245.022,245.022,219.002,219.002,219.00-2.13%253
Aug 18, 20252,189.002,267.222,189.002,267.222,267.223.29%2,079
Aug 15, 20252,199.602,200.322,130.002,195.012,195.01-9.48%475
Aug 14, 20252,425.002,425.002,425.002,425.002,425.002.76%13
Aug 13, 20252,300.002,359.772,300.002,359.772,359.77-2.61%138
Aug 12, 20252,441.002,441.002,420.002,423.002,423.000.96%832
Aug 8, 20252,400.002,400.002,400.002,400.002,400.00-19
Aug 7, 20252,485.002,485.002,390.002,400.002,400.00-2.64%90
Aug 6, 20252,440.002,465.002,440.002,465.002,465.003.50%2,564
Aug 5, 20252,441.002,441.002,370.202,381.742,381.74-3.02%3,479
Aug 4, 20252,400.002,456.002,400.002,456.002,456.00-0.77%65
Aug 1, 20252,475.002,475.002,475.002,475.002,475.00-3.55%44
Jul 31, 20252,620.002,640.002,565.992,565.992,565.9910.46%117
Jul 30, 20252,314.002,323.002,314.002,323.002,323.004.58%134
Jul 29, 20252,221.292,221.292,221.292,221.292,221.290.51%1,488
Jul 28, 20252,210.002,210.002,210.002,210.002,210.000.45%23
Jul 24, 20252,220.002,220.002,200.002,200.002,200.001.30%92
Jul 23, 20252,170.002,171.742,170.002,171.742,171.74-3.00%379
Jul 22, 20252,239.002,239.002,239.002,239.002,239.00-5.92%44
Jul 21, 20252,366.502,380.002,366.502,380.002,380.003.48%88
Jul 18, 20252,300.002,300.002,300.002,300.002,300.000.13%16
Jul 17, 20252,270.402,297.002,270.402,297.002,297.003.38%183
Jul 16, 20252,221.872,221.872,221.872,221.872,221.875.05%54
Jul 15, 20252,115.002,115.002,115.002,115.002,115.001.68%31
Jul 14, 20252,080.002,080.002,080.002,080.002,080.004.94%19
Jul 11, 20251,980.501,982.001,980.501,982.001,982.000.05%86
Jul 9, 20252,005.002,005.001,981.001,981.001,981.001.85%27
Jul 3, 20251,945.001,945.001,945.001,945.001,945.001.73%168
Jul 2, 20251,880.001,912.001,880.001,912.001,912.001.70%122
Jul 1, 20251,880.001,880.001,880.001,880.001,880.00-5.09%20
Jun 27, 20251,980.001,983.001,980.001,980.901,980.90-0.46%204
Jun 26, 20251,980.001,990.001,980.001,990.001,990.000.15%59
Jun 25, 20251,987.001,987.001,987.001,987.001,987.00-0.40%12
Jun 24, 20252,000.002,000.001,995.001,995.001,995.001.98%109
Jun 20, 20251,958.501,958.501,956.331,956.331,956.331.79%1,510
Jun 17, 20251,888.001,923.001,888.001,922.001,922.001.36%4,390
Jun 16, 20251,888.001,896.181,888.001,896.181,896.185.64%14,579
Jun 13, 20251,795.001,795.001,795.001,795.001,795.00-0.16%10