Roblox Corporation
RBLX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | $38.58 | $41.58 | $38.26 | $41.29 | +7.16% | 19.57M |
| Aug 28, 2026 | $38.50 | $39.35 | $37.98 | $38.53 | +1.00% | 7.74M |
| Aug 27, 2026 | $37.75 | $38.60 | $37.31 | $38.15 | +1.57% | 11.49M |
| Aug 26, 2026 | $39.04 | $39.95 | $37.41 | $37.56 | -3.99% | 11.64M |
| Aug 25, 2026 | $38.89 | $39.95 | $38.22 | $39.12 | +0.93% | 8.21M |
| Aug 24, 2026 | $38.56 | $39.98 | $38.33 | $38.76 | +1.02% | 8.34M |
| Aug 21, 2026 | $38.74 | $39.38 | $38.06 | $38.37 | -0.67% | 9.81M |
| Aug 20, 2026 | $38.54 | $39.10 | $37.20 | $38.63 | -0.16% | 11.46M |
| Aug 19, 2026 | $38.06 | $40.19 | $37.82 | $38.69 | +2.71% | 12.91M |
| Aug 18, 2026 | $37.85 | $38.78 | $37.62 | $37.67 | -0.69% | 8.06M |
| Aug 17, 2026 | $38.08 | $38.64 | $37.43 | $37.93 | -0.78% | 10.83M |
| Aug 14, 2026 | $38.49 | $39.14 | $37.95 | $38.23 | +0.74% | 9.56M |
| Aug 13, 2026 | $35.89 | $38.29 | $35.41 | $37.95 | +6.78% | 11.19M |
| Aug 12, 2026 | $36.30 | $36.58 | $35.16 | $35.54 | -1.88% | 11.28M |
| Aug 11, 2026 | $36.70 | $37.46 | $36.19 | $36.22 | -2.24% | 24.67M |
| Aug 10, 2026 | $37.84 | $39.68 | $37.04 | $37.05 | -1.96% | 14.20M |
| Aug 7, 2026 | $36.79 | $37.99 | $36.24 | $37.79 | +4.86% | 18.48M |
| Aug 6, 2026 | $35.60 | $37.09 | $35.40 | $36.04 | -0.41% | 8.69M |
| Aug 5, 2026 | $37.45 | $37.89 | $35.53 | $36.19 | -2.19% | 14.98M |
| Aug 4, 2026 | $36.64 | $38.28 | $36.64 | $37.00 | +0.90% | 26.98M |
| Aug 3, 2026 | $35.58 | $37.99 | $35.03 | $36.67 | +3.01% | 25.08M |
| Jul 31, 2026 | $38.88 | $40.00 | $33.88 | $35.60 | -26.85% | 63.12M |
| Jul 30, 2026 | $49.46 | $50.92 | $47.50 | $48.67 | -2.91% | 26.43M |
| Jul 29, 2026 | $49.37 | $51.05 | $48.60 | $50.13 | +1.27% | 6.97M |
| Jul 28, 2026 | $48.61 | $50.69 | $47.37 | $49.50 | +2.23% | 6.62M |
| Jul 27, 2026 | $48.37 | $48.78 | $45.76 | $48.42 | +1.83% | 8.41M |
| Jul 24, 2026 | $48.16 | $48.66 | $47.14 | $47.55 | 0.00% | 4.72M |
| Jul 23, 2026 | $48.70 | $49.00 | $47.13 | $47.55 | -4.21% | 5.48M |
| Jul 22, 2026 | $52.41 | $52.54 | $49.61 | $49.64 | -5.45% | 5.89M |
| Jul 21, 2026 | $52.82 | $53.96 | $52.44 | $52.50 | -1.41% | 5.35M |
| Jul 20, 2026 | $52.00 | $55.42 | $51.74 | $53.25 | +3.04% | 9.52M |
| Jul 17, 2026 | $52.18 | $52.80 | $50.56 | $51.68 | -4.31% | 7.40M |
| Jul 16, 2026 | $56.91 | $57.48 | $53.63 | $54.01 | -5.36% | 8.76M |
| Jul 15, 2026 | $56.00 | $57.23 | $55.09 | $57.07 | +4.77% | 6.44M |
| Jul 14, 2026 | $54.87 | $55.36 | $53.89 | $54.47 | -1.02% | 5.30M |
| Jul 13, 2026 | $55.53 | $57.55 | $55.03 | $55.03 | -0.58% | 6.30M |
| Jul 10, 2026 | $57.66 | $58.10 | $54.20 | $55.35 | -1.91% | 6.42M |
| Jul 9, 2026 | $54.37 | $56.45 | $54.37 | $56.43 | +2.38% | 6.06M |
| Jul 8, 2026 | $55.84 | $55.92 | $53.56 | $55.12 | -2.80% | 6.16M |
| Jul 7, 2026 | $57.38 | $58.09 | $56.20 | $56.71 | -0.56% | 7.31M |
| Jul 6, 2026 | $55.11 | $58.40 | $54.98 | $57.03 | +2.92% | 7.86M |
| Jul 2, 2026 | $54.40 | $56.05 | $53.30 | $55.41 | -4.38% | 8.72M |
| Jul 1, 2026 | $55.46 | $58.43 | $55.01 | $57.95 | +6.56% | 13.71M |
| Jun 30, 2026 | $54.52 | $55.99 | $53.90 | $54.38 | +0.07% | 9.51M |
| Jun 29, 2026 | $50.90 | $55.35 | $50.79 | $54.34 | +14.26% | 16.93M |
| Jun 26, 2026 | $45.94 | $47.69 | $44.70 | $47.56 | +2.52% | 10.79M |
| Jun 25, 2026 | $47.74 | $47.74 | $45.15 | $46.39 | -3.23% | 9.58M |
| Jun 24, 2026 | $47.00 | $49.54 | $46.60 | $47.94 | +1.76% | 8.15M |
| Jun 23, 2026 | $46.70 | $49.48 | $46.28 | $47.11 | -0.34% | 12.26M |
| Jun 22, 2026 | $48.20 | $49.50 | $46.02 | $47.27 | -8.27% | 21.75M |
| Jun 18, 2026 | $48.97 | $53.02 | $48.16 | $51.53 | +7.31% | 21.82M |
| Jun 17, 2026 | $48.89 | $50.84 | $47.61 | $48.02 | -2.68% | 13.59M |
| Jun 16, 2026 | $45.90 | $49.66 | $45.53 | $49.34 | +8.06% | 14.04M |
| Jun 15, 2026 | $44.09 | $45.82 | $43.56 | $45.66 | +5.43% | 9.51M |
| Jun 12, 2026 | $43.63 | $44.00 | $41.64 | $43.31 | -0.41% | 10.50M |
| Jun 11, 2026 | $41.25 | $43.60 | $40.68 | $43.49 | +4.80% | 11.65M |
| Jun 10, 2026 | $42.05 | $43.15 | $41.41 | $41.50 | -3.49% | 9.28M |
| Jun 9, 2026 | $42.07 | $44.57 | $41.60 | $43.00 | +1.65% | 14.59M |
| Jun 8, 2026 | $41.67 | $42.88 | $40.95 | $42.30 | +1.15% | 9.72M |
| Jun 5, 2026 | $43.26 | $43.84 | $41.07 | $41.82 | — | 9.33M |
