Roblox Corporation
RBLX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | $45.72 | $49.06 | $45.70 | $48.09 | +5.65% | 9.94M |
| Oct 8, 2026 | $45.70 | $45.94 | $44.22 | $45.52 | -1.92% | 14.57M |
| Oct 7, 2026 | $44.03 | $46.66 | $43.87 | $46.41 | +1.87% | 12.61M |
| Oct 6, 2026 | $44.36 | $45.90 | $43.57 | $45.56 | +2.20% | 10.82M |
| Oct 5, 2026 | $44.18 | $45.15 | $43.14 | $44.58 | +1.04% | 10.11M |
| Oct 2, 2026 | $43.44 | $44.42 | $42.40 | $44.12 | +2.60% | 9.27M |
| Oct 1, 2026 | $43.01 | $43.49 | $41.81 | $43.00 | +1.49% | 9.84M |
| Sep 30, 2026 | $41.21 | $42.87 | $40.75 | $42.37 | +2.89% | 15.73M |
| Sep 29, 2026 | $41.90 | $42.25 | $40.77 | $41.18 | -1.62% | 18.41M |
| Sep 28, 2026 | $43.60 | $44.59 | $41.86 | $41.86 | -9.86% | 18.06M |
| Sep 25, 2026 | $48.19 | $48.76 | $46.01 | $46.44 | -4.89% | 13.38M |
| Sep 24, 2026 | $48.98 | $50.23 | $46.97 | $48.83 | -0.33% | 20.82M |
| Sep 23, 2026 | $49.79 | $50.40 | $48.80 | $48.99 | -1.76% | 16.93M |
| Sep 22, 2026 | $51.78 | $51.96 | $49.46 | $49.87 | -2.69% | 7.85M |
| Sep 21, 2026 | $50.90 | $51.55 | $49.67 | $51.25 | +7.17% | 9.54M |
| Sep 18, 2026 | $47.55 | $48.14 | $46.26 | $47.82 | +0.67% | 13.06M |
| Sep 17, 2026 | $48.15 | $48.79 | $46.85 | $47.50 | +0.15% | 6.55M |
| Sep 16, 2026 | $50.11 | $50.34 | $47.24 | $47.43 | -5.59% | 9.08M |
| Sep 15, 2026 | $50.52 | $51.27 | $49.90 | $50.24 | -2.05% | 8.01M |
| Sep 14, 2026 | $47.50 | $51.30 | $46.73 | $51.29 | +12.73% | 18.63M |
| Sep 11, 2026 | $45.30 | $46.50 | $45.19 | $45.50 | +1.38% | 6.35M |
| Sep 10, 2026 | $45.09 | $45.77 | $44.11 | $44.88 | +0.81% | 6.49M |
| Sep 9, 2026 | $44.51 | $45.05 | $43.50 | $44.52 | -0.67% | 8.63M |
| Sep 8, 2026 | $44.56 | $45.76 | $43.18 | $44.82 | +3.49% | 13.94M |
| Sep 4, 2026 | $41.45 | $43.46 | $41.31 | $43.31 | +4.34% | 9.98M |
| Sep 3, 2026 | $41.75 | $43.28 | $41.24 | $41.51 | +0.73% | 7.91M |
| Sep 2, 2026 | $39.89 | $41.28 | $39.37 | $41.21 | +1.33% | 6.55M |
| Sep 1, 2026 | $40.80 | $40.99 | $39.35 | $40.67 | -1.50% | 9.24M |
| 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 | — | 7.40M |
