Roblox Corp. Class A RBLX
NYSE · United States · Technology Services
$42.89+0.52 (+1.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $42.78 | +0.96% | $43.01 | $43.49 | $41.81 | 2.83M |
| 2026-09-30 | $42.37 | +2.89% | $41.21 | $42.87 | $40.75 | 15.73M |
| 2026-09-29 | $41.18 | -1.62% | $41.90 | $42.25 | $40.77 | 18.41M |
| 2026-09-28 | $41.86 | -9.86% | $43.60 | $44.59 | $41.86 | 18.06M |
| 2026-09-25 | $46.44 | -4.89% | $48.19 | $48.76 | $46.01 | 13.38M |
| 2026-09-24 | $48.83 | -0.33% | $48.98 | $50.23 | $46.97 | 20.82M |
| 2026-09-23 | $48.99 | -1.76% | $49.79 | $50.40 | $48.80 | 16.93M |
| 2026-09-22 | $49.87 | -2.69% | $51.78 | $51.96 | $49.46 | 7.85M |
| 2026-09-21 | $51.25 | +7.17% | $50.90 | $51.54 | $49.67 | 9.53M |
| 2026-09-18 | $47.82 | +0.67% | $47.55 | $48.14 | $46.26 | 13.05M |
| 2026-09-17 | $47.50 | +0.15% | $48.15 | $48.79 | $46.85 | 6.54M |
| 2026-09-16 | $47.43 | -5.59% | $50.11 | $50.35 | $47.24 | 9.08M |
| 2026-09-15 | $50.24 | -2.05% | $50.52 | $51.27 | $49.90 | 8.01M |
| 2026-09-14 | $51.29 | +12.73% | $47.50 | $51.30 | $46.73 | 18.63M |
| 2026-09-11 | $45.50 | +1.38% | $45.30 | $46.50 | $45.19 | 6.35M |
| 2026-09-10 | $44.88 | +0.81% | $45.09 | $45.77 | $44.11 | 6.48M |
| 2026-09-09 | $44.52 | -0.67% | $44.51 | $45.05 | $43.50 | 8.63M |
| 2026-09-08 | $44.82 | +3.49% | $44.56 | $45.76 | $43.18 | 13.94M |
| 2026-09-04 | $43.31 | +4.34% | $41.45 | $43.46 | $41.31 | 9.98M |
| 2026-09-03 | $41.51 | +0.73% | $41.75 | $43.28 | $41.24 | 7.90M |
| 2026-09-02 | $41.21 | +1.33% | $39.89 | $41.28 | $39.37 | 6.55M |
| 2026-09-01 | $40.67 | -1.50% | $40.80 | $40.99 | $39.35 | 9.23M |
| 2026-08-31 | $41.29 | +7.16% | $38.58 | $41.58 | $38.26 | 19.57M |
| 2026-08-28 | $38.53 | +1.00% | $38.50 | $39.35 | $37.98 | 7.74M |
| 2026-08-27 | $38.15 | +1.57% | $37.75 | $38.60 | $37.31 | 11.49M |
| 2026-08-26 | $37.56 | -3.99% | $39.04 | $39.95 | $37.40 | 11.64M |
| 2026-08-25 | $39.12 | +0.93% | $38.89 | $39.95 | $38.22 | 8.21M |
| 2026-08-24 | $38.76 | +1.02% | $38.56 | $39.98 | $38.33 | 8.34M |
| 2026-08-21 | $38.37 | -0.67% | $38.74 | $39.38 | $38.06 | 9.81M |
| 2026-08-20 | $38.63 | -0.16% | $38.54 | $39.10 | $37.20 | 11.46M |
| 2026-08-19 | $38.69 | +2.71% | $38.06 | $40.19 | $37.82 | 12.91M |
| 2026-08-18 | $37.67 | -0.69% | $37.85 | $38.78 | $37.62 | 8.06M |
| 2026-08-17 | $37.93 | -0.78% | $38.08 | $38.64 | $37.43 | 10.83M |
| 2026-08-14 | $38.23 | +0.74% | $38.49 | $39.14 | $37.95 | 9.56M |
| 2026-08-13 | $37.95 | +6.78% | $35.89 | $38.29 | $35.41 | 11.19M |
| 2026-08-12 | $35.54 | -1.88% | $36.30 | $36.58 | $35.16 | 11.28M |
| 2026-08-11 | $36.22 | -2.24% | $36.70 | $37.46 | $36.19 | 24.67M |
| 2026-08-10 | $37.05 | -1.96% | $37.84 | $39.68 | $37.04 | 14.20M |
| 2026-08-07 | $37.79 | +4.86% | $36.79 | $37.99 | $36.24 | 18.48M |
| 2026-08-06 | $36.04 | -0.41% | $35.60 | $37.08 | $35.40 | 8.69M |
| 2026-08-05 | $36.19 | -2.19% | $37.45 | $37.89 | $35.53 | 14.98M |
| 2026-08-04 | $37.00 | +0.90% | $36.64 | $38.28 | $36.64 | 26.98M |
| 2026-08-03 | $36.67 | +3.01% | $35.58 | $37.99 | $35.03 | 25.08M |
| 2026-07-31 | $35.60 | -26.85% | $38.88 | $40.00 | $33.88 | 63.12M |
| 2026-07-30 | $48.67 | -2.91% | $49.46 | $50.92 | $47.50 | 26.43M |
| 2026-07-29 | $50.13 | +1.27% | $49.37 | $51.05 | $48.60 | 6.97M |
| 2026-07-28 | $49.50 | +2.23% | $48.61 | $50.69 | $47.37 | 6.62M |
| 2026-07-27 | $48.42 | +1.83% | $48.37 | $48.78 | $45.76 | 8.41M |
| 2026-07-24 | $47.55 | 0.00% | $48.16 | $48.66 | $47.14 | 4.72M |
| 2026-07-23 | $47.55 | -4.21% | $48.70 | $49.00 | $47.13 | 5.48M |
| 2026-07-22 | $49.64 | -5.45% | $52.41 | $52.53 | $49.61 | 5.89M |
| 2026-07-21 | $52.50 | -1.41% | $52.82 | $53.96 | $52.44 | 5.35M |
| 2026-07-20 | $53.25 | +3.04% | $52.00 | $55.42 | $51.74 | 9.52M |
| 2026-07-17 | $51.68 | -4.31% | $52.18 | $52.80 | $50.56 | 7.40M |
| 2026-07-16 | $54.01 | -5.36% | $56.91 | $57.48 | $53.63 | 8.76M |
| 2026-07-15 | $57.07 | +4.77% | $56.00 | $57.22 | $55.09 | 6.44M |
| 2026-07-14 | $54.47 | -1.02% | $54.87 | $55.36 | $53.89 | 5.30M |
| 2026-07-13 | $55.03 | -0.58% | $55.53 | $57.54 | $55.03 | 6.30M |
| 2026-07-10 | $55.35 | -1.91% | $57.66 | $58.10 | $54.20 | 6.42M |
| 2026-07-09 | $56.43 | +2.38% | $54.37 | $56.45 | $54.37 | 6.06M |
| 2026-07-08 | $55.12 | -2.80% | $55.84 | $55.92 | $53.56 | 6.16M |
| 2026-07-07 | $56.71 | -0.56% | $57.38 | $58.10 | $56.20 | 7.31M |
| 2026-07-06 | $57.03 | +2.92% | $55.11 | $58.40 | $54.98 | 7.86M |
| 2026-07-02 | $55.41 | -4.38% | $54.40 | $56.05 | $53.30 | 8.72M |
| 2026-07-01 | $57.95 | +6.56% | $55.46 | $58.43 | $55.01 | 13.71M |
| 2026-06-30 | $54.38 | +0.07% | $54.52 | $55.99 | $53.90 | 9.51M |
| 2026-06-29 | $54.34 | +14.26% | $50.90 | $55.35 | $50.79 | 16.93M |
| 2026-06-26 | $47.56 | +2.52% | $45.94 | $47.69 | $44.70 | 10.79M |
| 2026-06-25 | $46.39 | -3.23% | $47.74 | $47.74 | $45.15 | 9.58M |
| 2026-06-24 | $47.94 | +1.76% | $47.00 | $49.54 | $46.60 | 8.15M |
| 2026-06-23 | $47.11 | -0.34% | $46.70 | $49.48 | $46.28 | 12.26M |
| 2026-06-22 | $47.27 | -8.27% | $48.20 | $49.50 | $46.02 | 21.75M |
| 2026-06-18 | $51.53 | +7.31% | $48.97 | $53.02 | $48.16 | 21.82M |
| 2026-06-17 | $48.02 | -2.68% | $48.89 | $50.84 | $47.61 | 13.59M |
| 2026-06-16 | $49.34 | +8.06% | $45.90 | $49.65 | $45.53 | 14.04M |
| 2026-06-15 | $45.66 | +5.43% | $44.09 | $45.82 | $43.56 | 9.51M |
| 2026-06-12 | $43.31 | -0.41% | $43.63 | $44.00 | $41.63 | 10.50M |
| 2026-06-11 | $43.49 | +4.80% | $41.25 | $43.60 | $40.68 | 11.65M |
| 2026-06-10 | $41.50 | -3.49% | $42.04 | $43.15 | $41.40 | 9.28M |
| 2026-06-09 | $43.00 | +1.65% | $42.07 | $44.57 | $41.60 | 14.59M |
| 2026-06-08 | $42.30 | +1.15% | $41.67 | $42.88 | $40.95 | 9.72M |
| 2026-06-05 | $41.82 | -3.53% | $43.26 | $43.84 | $41.07 | 9.33M |
| 2026-06-04 | $43.35 | -0.76% | $44.36 | $45.05 | $43.26 | 7.98M |
| 2026-06-03 | $43.68 | -2.93% | $44.39 | $44.81 | $42.69 | 8.86M |
| 2026-06-02 | $45.00 | -4.26% | $46.87 | $48.00 | $44.35 | 9.09M |
| 2026-06-01 | $47.00 | -0.32% | $47.76 | $47.99 | $45.83 | 10.22M |
| 2026-05-29 | $47.15 | +0.68% | $46.52 | $47.84 | $46.24 | 11.06M |
| 2026-05-28 | $46.83 | +2.63% | $45.76 | $47.67 | $45.41 | 9.26M |
| 2026-05-27 | $45.63 | -0.80% | $45.88 | $46.95 | $45.61 | 8.35M |
| 2026-05-26 | $46.00 | -4.49% | $48.25 | $48.53 | $44.90 | 12.29M |