Roblox Corporation (BCBA:RBLX)
Argentina
· Delayed Price · Currency is ARS 42,100
-1,480 (-3.40%)
At close: Apr 28, 2026
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 43,500.00 | 43,720.00 | 42,960.00 | 43,100.00 | - | -1.10% | 3,031 |
| Apr 27, 2026 | 42,020.00 | 43,720.00 | 41,820.00 | 43,580.00 | 43,580.00 | 3.96% | 5,576 |
| Apr 24, 2026 | 40,300.00 | 42,000.00 | 39,120.00 | 41,920.00 | 41,920.00 | 2.34% | 2,573 |
| Apr 23, 2026 | 42,680.00 | 42,680.00 | 39,980.00 | 40,960.00 | 40,960.00 | -6.27% | 6,417 |
| Apr 22, 2026 | 46,080.00 | 46,080.00 | 43,300.00 | 43,700.00 | 43,700.00 | -2.67% | 15,965 |
| Apr 21, 2026 | 45,540.00 | 47,400.00 | 44,780.00 | 44,900.00 | 44,900.00 | -1.58% | 4,997 |
| Apr 20, 2026 | 44,220.00 | 45,720.00 | 43,760.00 | 45,620.00 | 45,620.00 | 3.49% | 6,699 |
| Apr 17, 2026 | 44,340.00 | 45,500.00 | 43,600.00 | 44,080.00 | 44,080.00 | 0.55% | 6,534 |
| Apr 16, 2026 | 44,820.00 | 44,940.00 | 43,340.00 | 43,840.00 | 43,840.00 | 0.60% | 9,974 |
| Apr 15, 2026 | 43,180.00 | 44,860.00 | 43,180.00 | 43,580.00 | 43,580.00 | 2.06% | 5,024 |
| Apr 14, 2026 | 42,120.00 | 43,120.00 | 41,540.00 | 42,700.00 | 42,700.00 | 0.95% | 11,560 |
| Apr 13, 2026 | 41,640.00 | 43,200.00 | 41,380.00 | 42,300.00 | 42,300.00 | 3.47% | 14,693 |
| Apr 10, 2026 | 41,160.00 | 41,200.00 | 39,000.00 | 40,880.00 | 40,880.00 | 0.44% | 22,114 |
| Apr 9, 2026 | 40,480.00 | 41,260.00 | 39,360.00 | 40,700.00 | 40,700.00 | -0.63% | 6,728 |
| Apr 8, 2026 | 44,540.00 | 44,540.00 | 40,940.00 | 40,960.00 | 40,960.00 | -4.12% | 2,316 |
| Apr 7, 2026 | 42,220.00 | 42,820.00 | 41,780.00 | 42,720.00 | 42,720.00 | 0.56% | 458 |
| Apr 6, 2026 | 44,540.00 | 44,540.00 | 42,160.00 | 42,480.00 | 42,480.00 | -1.12% | 7,095 |
| Apr 1, 2026 | 42,640.00 | 43,480.00 | 41,840.00 | 42,960.00 | 42,960.00 | 3.02% | 3,063 |
| Mar 31, 2026 | 39,500.00 | 42,100.00 | 39,440.00 | 41,700.00 | 41,700.00 | 8.48% | 3,323 |
| Mar 30, 2026 | 38,600.00 | 38,920.00 | 38,000.00 | 38,440.00 | 38,440.00 | -0.52% | 13,380 |
| Mar 27, 2026 | 38,460.00 | 39,180.00 | 37,620.00 | 38,640.00 | 38,640.00 | -0.97% | 1,779 |
| Mar 26, 2026 | 40,500.00 | 40,960.00 | 38,720.00 | 39,020.00 | 39,020.00 | -4.74% | 9,738 |
| Mar 25, 2026 | 41,480.00 | 42,240.00 | 40,380.00 | 40,960.00 | 40,960.00 | -1.40% | 6,605 |
| Mar 23, 2026 | 41,760.00 | 42,040.00 | 40,760.00 | 41,540.00 | 41,540.00 | -0.24% | 982 |
| Mar 20, 2026 | 41,440.00 | 42,160.00 | 40,780.00 | 41,640.00 | 41,640.00 | -1.42% | 8,808 |
| Mar 19, 2026 | 43,240.00 | 43,360.00 | 41,320.00 | 42,240.00 | 42,240.00 | -1.81% | 5,764 |
| Mar 18, 2026 | 43,560.00 | 43,920.00 | 42,840.00 | 43,020.00 | 43,020.00 | 1.27% | 8,190 |
| Mar 17, 2026 | 43,860.00 | 44,340.00 | 42,140.00 | 42,480.00 | 42,480.00 | -1.98% | 5,284 |
| Mar 16, 2026 | 42,460.00 | 43,520.00 | 42,040.00 | 43,340.00 | 43,340.00 | 4.89% | 4,614 |
| Mar 13, 2026 | 41,520.00 | 42,180.00 | 40,760.00 | 41,320.00 | 41,320.00 | 0.05% | 1,196 |
| Mar 12, 2026 | 43,480.00 | 43,480.00 | 41,200.00 | 41,300.00 | 41,300.00 | -5.88% | 3,926 |
| Mar 11, 2026 | 43,120.00 | 44,260.00 | 42,960.00 | 43,880.00 | 43,880.00 | 1.90% | 7,795 |
| Mar 10, 2026 | 46,200.00 | 46,700.00 | 43,000.00 | 43,060.00 | 43,060.00 | -6.68% | 11,129 |
| Mar 9, 2026 | 46,940.00 | 47,480.00 | 45,580.00 | 46,140.00 | 46,140.00 | -2.78% | 28,573 |
| Mar 6, 2026 | 47,980.00 | 48,000.00 | 46,760.00 | 47,460.00 | 47,460.00 | -1.74% | 4,424 |
| 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 |