Roblox Corporation (BCBA:RBLX)
Argentina
· Delayed Price · Currency is ARS 48,320
-1,560 (-3.13%)
At close: Mar 5, 2026
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49,640.00 | 51,300.00 | 48,000.00 | 48,300.00 | 48,300.00 | -3.17% | 9,860 |
| Mar 4, 2026 | 49,980.00 | 50,700.00 | 48,640.00 | 49,880.00 | 49,880.00 | 0.28% | 12,475 |
| Mar 3, 2026 | 47,960.00 | 49,940.00 | 46,680.00 | 49,740.00 | 49,740.00 | 1.47% | 9,064 |
| Mar 2, 2026 | 49,460.00 | 50,075.00 | 47,820.00 | 49,020.00 | 49,020.00 | -2.35% | 8,560 |
| Feb 27, 2026 | 52,075.00 | 52,775.00 | 50,150.00 | 50,200.00 | 50,200.00 | -4.97% | 4,883 |
| Feb 26, 2026 | 50,350.00 | 52,825.00 | 49,760.00 | 52,825.00 | 52,825.00 | 6.16% | 12,405 |
| Feb 25, 2026 | 48,940.00 | 50,000.00 | 48,180.00 | 49,760.00 | 49,760.00 | 3.24% | 10,082 |
| Feb 24, 2026 | 44,600.00 | 48,380.00 | 44,300.00 | 48,200.00 | 48,200.00 | 7.54% | 10,285 |
| Feb 23, 2026 | 44,680.00 | 45,180.00 | 42,900.00 | 44,820.00 | 44,820.00 | 0.67% | 11,372 |
| Feb 20, 2026 | 46,260.00 | 46,300.00 | 43,780.00 | 44,520.00 | 44,520.00 | -4.55% | 14,944 |
| Feb 19, 2026 | 45,700.00 | 47,280.00 | 45,480.00 | 46,640.00 | 46,640.00 | 1.04% | 9,753 |
| Feb 18, 2026 | 46,680.00 | 48,020.00 | 45,980.00 | 46,160.00 | 46,160.00 | -1.07% | 11,080 |
| Feb 13, 2026 | 46,840.00 | 47,400.00 | 46,380.00 | 46,660.00 | 46,660.00 | 1.13% | 4,476 |
| Feb 12, 2026 | 50,550.00 | 50,975.00 | 45,340.00 | 46,140.00 | 46,140.00 | -8.90% | 6,742 |
| Feb 11, 2026 | 52,000.00 | 53,675.00 | 49,220.00 | 50,650.00 | 50,650.00 | -5.90% | 14,612 |
| Feb 10, 2026 | 55,750.00 | 56,200.00 | 52,975.00 | 53,825.00 | 53,825.00 | -1.69% | 26,624 |
| Feb 9, 2026 | 51,350.00 | 55,050.00 | 50,500.00 | 54,750.00 | 54,750.00 | 9.12% | 42,855 |
| Feb 6, 2026 | 47,960.00 | 51,700.00 | 45,560.00 | 50,175.00 | 50,175.00 | 9.03% | 68,476 |
| Feb 5, 2026 | 47,160.00 | 48,600.00 | 45,880.00 | 46,020.00 | 46,020.00 | -5.07% | 13,450 |
| Feb 4, 2026 | 48,880.00 | 48,880.00 | 46,440.00 | 48,480.00 | 48,480.00 | -0.21% | 6,892 |
| Feb 3, 2026 | 50,750.00 | 50,775.00 | 47,180.00 | 48,580.00 | 48,580.00 | -4.56% | 5,008 |
| Feb 2, 2026 | 51,250.00 | 52,150.00 | 49,940.00 | 50,900.00 | 50,900.00 | 2.83% | 24,674 |
| Jan 30, 2026 | 56,075.00 | 56,700.00 | 49,120.00 | 49,500.00 | 49,500.00 | -12.27% | 91,824 |
| Jan 29, 2026 | 56,650.00 | 56,975.00 | 54,725.00 | 56,425.00 | 56,425.00 | -0.92% | 7,581 |
| Jan 28, 2026 | 55,000.00 | 57,600.00 | 54,525.00 | 56,950.00 | 56,950.00 | 3.69% | 4,786 |
| Jan 27, 2026 | 56,800.00 | 56,950.00 | 54,750.00 | 54,925.00 | 54,925.00 | -2.01% | 8,926 |
| Jan 26, 2026 | 54,550.00 | 56,250.00 | 53,500.00 | 56,050.00 | 56,050.00 | 0.63% | 6,743 |
| Jan 23, 2026 | 56,300.00 | 56,925.00 | 55,125.00 | 55,700.00 | 55,700.00 | -1.20% | 8,093 |
| Jan 22, 2026 | 58,575.00 | 58,625.00 | 55,400.00 | 56,375.00 | 56,375.00 | -3.05% | 8,474 |
| Jan 21, 2026 | 59,800.00 | 60,275.00 | 57,175.00 | 58,150.00 | 58,150.00 | -4.00% | 13,940 |
| Jan 20, 2026 | 64,475.00 | 64,475.00 | 60,350.00 | 60,575.00 | 60,575.00 | -6.92% | 7,462 |
| Jan 19, 2026 | 67,150.00 | 69,150.00 | 63,000.00 | 65,075.00 | 65,075.00 | -3.02% | 725 |
| Jan 16, 2026 | 66,100.00 | 68,825.00 | 64,950.00 | 67,100.00 | 67,100.00 | 1.44% | 15,197 |
| Jan 15, 2026 | 62,950.00 | 66,675.00 | 62,950.00 | 66,150.00 | 66,150.00 | 4.09% | 11,789 |
| Jan 14, 2026 | 64,275.00 | 66,500.00 | 62,625.00 | 63,550.00 | 63,550.00 | -2.31% | 14,383 |
| Jan 13, 2026 | 58,350.00 | 65,250.00 | 58,225.00 | 65,050.00 | 65,050.00 | 12.25% | 17,343 |
| Jan 12, 2026 | 55,500.00 | 58,600.00 | 55,100.00 | 57,950.00 | 57,950.00 | 4.60% | 10,453 |
| Jan 9, 2026 | 56,150.00 | 57,000.00 | 55,225.00 | 55,400.00 | 55,400.00 | -0.63% | 3,631 |
| Jan 8, 2026 | 58,250.00 | 58,975.00 | 54,900.00 | 55,750.00 | 55,750.00 | -5.59% | 7,107 |
| Jan 7, 2026 | 59,475.00 | 59,575.00 | 57,900.00 | 59,050.00 | 59,050.00 | -0.08% | 7,854 |
| Jan 6, 2026 | 61,725.00 | 61,750.00 | 57,500.00 | 59,100.00 | 59,100.00 | -6.60% | 12,597 |
| Jan 5, 2026 | 62,800.00 | 63,325.00 | 61,350.00 | 63,275.00 | 63,275.00 | 1.89% | 935 |
| Jan 2, 2026 | 63,150.00 | 63,150.00 | 60,725.00 | 62,100.00 | 62,100.00 | -0.92% | 1,263 |
| Dec 30, 2025 | 62,875.00 | 62,950.00 | 62,175.00 | 62,675.00 | 62,675.00 | 0.76% | 1,518 |
| Dec 29, 2025 | 62,000.00 | 62,900.00 | 62,000.00 | 62,200.00 | 62,200.00 | -2.70% | 1,662 |
| Dec 26, 2025 | 62,500.00 | 65,950.00 | 61,825.00 | 63,925.00 | 63,925.00 | 2.32% | 558 |
| Dec 24, 2025 | 61,525.00 | 62,550.00 | 61,525.00 | 62,475.00 | 62,475.00 | 0.68% | 81 |
| Dec 23, 2025 | 63,900.00 | 63,900.00 | 61,900.00 | 62,050.00 | 62,050.00 | -1.51% | 1,632 |
| Dec 22, 2025 | 63,800.00 | 63,900.00 | 60,000.00 | 63,000.00 | 63,000.00 | -0.12% | 2,411 |
| Dec 19, 2025 | 64,600.00 | 65,200.00 | 63,050.00 | 63,075.00 | 63,075.00 | -3.41% | 3,106 |
| Dec 18, 2025 | 66,975.00 | 67,950.00 | 64,900.00 | 65,300.00 | 65,300.00 | -2.46% | 4,114 |
| Dec 17, 2025 | 67,975.00 | 68,725.00 | 66,600.00 | 66,950.00 | 66,950.00 | -0.26% | 2,089 |
| Dec 16, 2025 | 67,125.00 | 67,300.00 | 66,425.00 | 67,125.00 | 67,125.00 | 0.04% | 1,202 |
| Dec 15, 2025 | 67,450.00 | 67,650.00 | 65,375.00 | 67,100.00 | 67,100.00 | -0.45% | 1,639 |
| Dec 12, 2025 | 69,325.00 | 69,325.00 | 67,325.00 | 67,400.00 | 67,400.00 | -5.20% | 5,865 |
| Dec 11, 2025 | 72,000.00 | 72,300.00 | 70,200.00 | 71,100.00 | 71,100.00 | -1.46% | 2,120 |
| Dec 10, 2025 | 74,600.00 | 74,900.00 | 71,900.00 | 72,150.00 | 72,150.00 | -2.34% | 3,204 |
| Dec 9, 2025 | 73,500.00 | 74,050.00 | 72,775.00 | 73,875.00 | 73,875.00 | 2.18% | 1,089 |
| Dec 5, 2025 | 72,300.00 | 73,525.00 | 71,125.00 | 72,300.00 | 72,300.00 | -0.17% | 6,298 |
| Dec 4, 2025 | 69,950.00 | 72,625.00 | 68,900.00 | 72,425.00 | 72,425.00 | 3.35% | 2,953 |
| Dec 3, 2025 | 72,300.00 | 72,300.00 | 69,650.00 | 70,075.00 | 70,075.00 | -3.11% | 2,225 |
| Dec 2, 2025 | 71,250.00 | 72,500.00 | 71,225.00 | 72,325.00 | 72,325.00 | 1.90% | 3,119 |
| Dec 1, 2025 | 71,850.00 | 71,850.00 | 68,725.00 | 70,975.00 | 70,975.00 | -2.10% | 3,121 |
| Nov 28, 2025 | 73,625.00 | 74,250.00 | 68,000.00 | 72,500.00 | 72,500.00 | -1.19% | 1,063 |
| Nov 27, 2025 | 71,200.00 | 73,475.00 | 71,000.00 | 73,375.00 | 73,375.00 | 2.37% | 84 |
| Nov 26, 2025 | 69,125.00 | 72,275.00 | 69,100.00 | 71,675.00 | 71,675.00 | 4.25% | 2,389 |
| Nov 25, 2025 | 67,800.00 | 69,000.00 | 67,050.00 | 68,750.00 | 68,750.00 | 1.40% | 3,573 |
| Nov 21, 2025 | 68,775.00 | 68,775.00 | 66,850.00 | 67,800.00 | 67,800.00 | -2.93% | 195 |
| Nov 20, 2025 | 72,250.00 | 73,750.00 | 69,350.00 | 69,850.00 | 69,850.00 | -2.95% | 4,995 |
| Nov 19, 2025 | 73,650.00 | 74,275.00 | 69,300.00 | 71,975.00 | 71,975.00 | -4.64% | 1,338 |
| Nov 18, 2025 | 75,175.00 | 76,000.00 | 73,975.00 | 75,475.00 | 75,475.00 | 1.14% | 394 |
| Nov 17, 2025 | 76,250.00 | 76,825.00 | 74,400.00 | 74,625.00 | 74,625.00 | -2.48% | 777 |
| Nov 14, 2025 | 72,850.00 | 76,950.00 | 71,225.00 | 76,525.00 | 76,525.00 | 2.86% | 955 |
| Nov 13, 2025 | 76,625.00 | 77,300.00 | 73,700.00 | 74,400.00 | 74,400.00 | -3.00% | 1,545 |
| Nov 12, 2025 | 77,575.00 | 77,875.00 | 75,375.00 | 76,700.00 | 76,700.00 | -1.10% | 1,757 |
| Nov 11, 2025 | 78,550.00 | 78,550.00 | 76,550.00 | 77,550.00 | 77,550.00 | -1.84% | 1,872 |
| Nov 10, 2025 | 79,675.00 | 80,425.00 | 77,875.00 | 79,000.00 | 79,000.00 | 0.64% | 2,516 |
| Nov 7, 2025 | 75,275.00 | 79,650.00 | 74,950.00 | 78,500.00 | 78,500.00 | 1.36% | 3,447 |
| Nov 6, 2025 | 77,700.00 | 77,925.00 | 75,600.00 | 77,450.00 | 77,450.00 | 0.23% | 737 |
| Nov 5, 2025 | 78,225.00 | 79,250.00 | 77,200.00 | 77,275.00 | 77,275.00 | -1.78% | 1,340 |
| Nov 4, 2025 | 79,950.00 | 80,025.00 | 78,150.00 | 78,675.00 | 78,675.00 | -2.93% | 2,590 |
| Nov 3, 2025 | 84,900.00 | 84,900.00 | 78,400.00 | 81,050.00 | 81,050.00 | -4.90% | 7,779 |
| Oct 31, 2025 | 88,000.00 | 88,400.00 | 83,400.00 | 85,225.00 | 85,225.00 | 0.50% | 11,375 |
| Oct 30, 2025 | 94,675.00 | 94,675.00 | 83,325.00 | 84,800.00 | 84,800.00 | -14.86% | 40,400 |
| Oct 29, 2025 | 98,225.00 | 99,725.00 | 96,575.00 | 99,600.00 | 99,600.00 | 1.07% | 3,501 |
| Oct 28, 2025 | 96,575.00 | 99,800.00 | 96,575.00 | 98,550.00 | 98,550.00 | 6.05% | 3,128 |
| Oct 27, 2025 | 90,000.00 | 95,925.00 | 87,800.00 | 92,925.00 | 92,925.00 | -7.26% | 1,505 |
| Oct 24, 2025 | 101,475.00 | 101,900.00 | 99,950.00 | 100,200.00 | 100,200.00 | 0.17% | 2,754 |
| Oct 23, 2025 | 102,825.00 | 103,525.00 | 100,000.00 | 100,025.00 | 100,025.00 | -2.46% | 1,179 |
| Oct 22, 2025 | 106,675.00 | 106,875.00 | 101,425.00 | 102,550.00 | 102,550.00 | -4.05% | 1,882 |
| Oct 21, 2025 | 105,975.00 | 107,200.00 | 102,325.00 | 106,875.00 | 106,875.00 | 1.21% | 943 |
| Oct 20, 2025 | 103,200.00 | 106,000.00 | 101,700.00 | 105,600.00 | 105,600.00 | 3.05% | 5,199 |
| Oct 17, 2025 | 99,500.00 | 103,300.00 | 99,050.00 | 102,475.00 | 102,475.00 | 2.27% | 476 |
| Oct 16, 2025 | 99,975.00 | 100,600.00 | 98,350.00 | 100,200.00 | 100,200.00 | -0.52% | 3,461 |
| Oct 15, 2025 | 100,625.00 | 104,650.00 | 99,200.00 | 100,725.00 | 100,725.00 | 2.44% | 3,376 |
| Oct 14, 2025 | 93,300.00 | 99,600.00 | 89,475.00 | 98,325.00 | 98,325.00 | 7.28% | 2,916 |
| Oct 13, 2025 | 89,375.00 | 93,325.00 | 88,225.00 | 91,650.00 | 91,650.00 | -0.52% | 997 |
| Oct 9, 2025 | 98,350.00 | 98,350.00 | 91,575.00 | 92,125.00 | 92,125.00 | -5.20% | 870 |
| Oct 8, 2025 | 99,325.00 | 99,950.00 | 96,400.00 | 97,175.00 | 97,175.00 | - | 1,394 |
| Oct 7, 2025 | 96,000.00 | 97,500.00 | 94,050.00 | 97,175.00 | 97,175.00 | 1.22% | 1,013 |