Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
62.57
-0.96 (-1.51%)
Mar 9, 2026, 3:50 PM EDT - Market open
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.46 | 64.09 | 61.67 | 62.52 | - | -1.59% | 8,060,256 |
| Mar 6, 2026 | 64.29 | 64.65 | 62.82 | 63.53 | 63.53 | -3.86% | 8,133,487 |
| Mar 5, 2026 | 67.78 | 69.91 | 65.05 | 66.08 | 66.08 | -1.96% | 7,905,522 |
| Mar 4, 2026 | 65.63 | 68.92 | 65.32 | 67.40 | 67.40 | 0.64% | 6,686,780 |
| Mar 3, 2026 | 64.67 | 67.69 | 63.26 | 66.97 | 66.97 | -0.70% | 9,077,712 |
| Mar 2, 2026 | 66.50 | 68.11 | 65.22 | 67.44 | 67.44 | -1.78% | 7,167,857 |
| Feb 27, 2026 | 69.72 | 71.19 | 68.15 | 68.66 | 68.66 | -3.84% | 11,934,056 |
| Feb 26, 2026 | 68.14 | 71.53 | 67.83 | 71.40 | 71.40 | 4.89% | 8,877,223 |
| Feb 25, 2026 | 66.99 | 68.34 | 66.20 | 68.07 | 68.07 | 1.46% | 7,770,358 |
| Feb 24, 2026 | 61.85 | 67.23 | 60.64 | 67.09 | 67.09 | 7.46% | 11,336,123 |
| Feb 23, 2026 | 61.70 | 62.84 | 59.70 | 62.43 | 62.43 | 0.69% | 11,533,388 |
| Feb 20, 2026 | 63.62 | 63.65 | 60.33 | 62.00 | 62.00 | -3.79% | 17,391,000 |
| Feb 19, 2026 | 63.00 | 65.51 | 62.81 | 64.44 | 64.44 | 2.19% | 11,864,134 |
| Feb 18, 2026 | 62.74 | 65.80 | 62.50 | 63.06 | 63.06 | 0.10% | 9,372,801 |
| Feb 17, 2026 | 63.88 | 64.60 | 62.49 | 63.00 | 63.00 | -0.27% | 8,277,647 |
| Feb 13, 2026 | 64.01 | 64.54 | 62.78 | 63.17 | 63.17 | 0.03% | 8,409,786 |
| Feb 12, 2026 | 68.34 | 68.79 | 61.61 | 63.15 | 63.15 | -8.46% | 14,715,113 |
| Feb 11, 2026 | 71.70 | 73.16 | 66.93 | 68.99 | 68.99 | -4.10% | 11,244,487 |
| Feb 10, 2026 | 74.70 | 76.58 | 71.15 | 71.94 | 71.94 | -2.06% | 12,986,698 |
| Feb 9, 2026 | 68.76 | 74.43 | 68.28 | 73.45 | 73.45 | 10.58% | 19,510,561 |
| Feb 6, 2026 | 67.41 | 69.20 | 60.34 | 66.42 | 66.42 | 9.66% | 32,401,444 |
| Feb 5, 2026 | 62.80 | 64.84 | 60.07 | 60.57 | 60.57 | -3.96% | 18,199,181 |
| Feb 4, 2026 | 64.50 | 65.06 | 61.83 | 63.07 | 63.07 | -3.56% | 14,141,396 |
| Feb 3, 2026 | 66.95 | 66.95 | 63.13 | 65.40 | 65.40 | -3.08% | 16,380,632 |
| Feb 2, 2026 | 67.02 | 69.41 | 66.31 | 67.48 | 67.48 | 2.62% | 12,786,133 |
| Jan 30, 2026 | 74.33 | 75.33 | 64.54 | 65.76 | 65.76 | -13.17% | 29,584,637 |
| Jan 29, 2026 | 75.13 | 75.75 | 72.43 | 75.73 | 75.73 | 0.61% | 9,188,501 |
| Jan 28, 2026 | 73.46 | 76.50 | 72.02 | 75.27 | 75.27 | 4.34% | 8,944,936 |
| Jan 27, 2026 | 74.72 | 75.16 | 72.02 | 72.14 | 72.14 | -2.53% | 8,134,600 |
| Jan 26, 2026 | 73.25 | 74.30 | 70.55 | 74.01 | 74.01 | -0.15% | 15,475,958 |
| Jan 23, 2026 | 75.11 | 75.11 | 73.07 | 74.12 | 74.12 | -0.78% | 9,305,857 |
| Jan 22, 2026 | 76.48 | 77.23 | 73.41 | 74.70 | 74.70 | -1.29% | 14,043,163 |
| Jan 21, 2026 | 78.67 | 78.84 | 75.12 | 75.68 | 75.68 | -4.01% | 13,151,791 |
| Jan 20, 2026 | 84.55 | 84.76 | 78.35 | 78.84 | 78.84 | -9.67% | 14,407,838 |
| Jan 16, 2026 | 86.00 | 91.09 | 85.26 | 87.28 | 87.28 | 3.11% | 16,382,937 |
| Jan 15, 2026 | 83.85 | 88.23 | 82.90 | 84.65 | 84.65 | 2.15% | 13,931,113 |
| Jan 14, 2026 | 86.75 | 87.25 | 82.15 | 82.87 | 82.87 | -2.28% | 12,440,632 |
| Jan 13, 2026 | 76.93 | 85.48 | 76.59 | 84.80 | 84.80 | 10.53% | 25,173,478 |
| Jan 12, 2026 | 73.05 | 77.00 | 72.83 | 76.72 | 76.72 | 4.71% | 11,523,947 |
| Jan 9, 2026 | 73.75 | 74.00 | 72.06 | 73.27 | 73.27 | -0.84% | 11,408,607 |
| Jan 8, 2026 | 74.86 | 74.98 | 71.78 | 73.89 | 73.89 | -3.31% | 13,151,249 |
| Jan 7, 2026 | 76.27 | 77.63 | 75.40 | 76.42 | 76.42 | 0.78% | 10,917,013 |
| Jan 6, 2026 | 79.37 | 79.37 | 74.95 | 75.83 | 75.83 | -6.43% | 14,885,039 |
| Jan 5, 2026 | 81.40 | 82.38 | 79.88 | 81.04 | 81.04 | 0.11% | 7,987,288 |
| Jan 2, 2026 | 81.45 | 81.78 | 78.80 | 80.95 | 80.95 | -0.10% | 6,877,413 |
| Dec 31, 2025 | 81.76 | 81.76 | 80.61 | 81.03 | 81.03 | -0.95% | 4,349,026 |
| Dec 30, 2025 | 81.68 | 82.56 | 81.36 | 81.81 | 81.81 | 0.36% | 5,897,683 |
| Dec 29, 2025 | 81.12 | 82.14 | 80.95 | 81.52 | 81.52 | -0.85% | 4,508,031 |
| Dec 26, 2025 | 81.72 | 82.34 | 80.87 | 82.22 | 82.22 | 0.42% | 3,792,772 |
| Dec 24, 2025 | 80.69 | 82.12 | 80.42 | 81.88 | 81.88 | 1.10% | 2,669,679 |
| Dec 23, 2025 | 81.77 | 82.04 | 80.30 | 80.99 | 80.99 | -1.21% | 5,374,052 |
| Dec 22, 2025 | 82.42 | 83.19 | 81.40 | 81.98 | 81.98 | 0.05% | 6,518,954 |
| Dec 19, 2025 | 84.10 | 84.20 | 81.25 | 81.94 | 81.94 | -2.35% | 15,017,163 |
| Dec 18, 2025 | 86.68 | 87.27 | 83.52 | 83.91 | 83.91 | -2.33% | 9,930,472 |
| Dec 17, 2025 | 87.50 | 89.19 | 85.26 | 85.91 | 85.91 | -1.75% | 6,185,959 |
| Dec 16, 2025 | 87.18 | 87.86 | 86.15 | 87.44 | 87.44 | 0.55% | 8,234,041 |
| Dec 15, 2025 | 87.96 | 88.37 | 85.91 | 86.96 | 86.96 | -1.75% | 7,752,237 |
| Dec 12, 2025 | 90.88 | 91.88 | 88.06 | 88.51 | 88.51 | -6.18% | 8,443,789 |
| Dec 11, 2025 | 94.19 | 96.27 | 93.07 | 94.34 | 94.34 | -0.02% | 6,114,960 |
| Dec 10, 2025 | 99.98 | 99.98 | 94.35 | 94.36 | 94.36 | -4.69% | 8,642,009 |
| Dec 9, 2025 | 97.32 | 99.27 | 96.78 | 99.00 | 99.00 | 1.39% | 5,849,432 |
| Dec 8, 2025 | 96.22 | 97.69 | 94.78 | 97.64 | 97.64 | 1.41% | 5,054,688 |
| Dec 5, 2025 | 95.67 | 97.92 | 94.15 | 96.28 | 96.28 | 1.12% | 6,841,330 |
| Dec 4, 2025 | 92.60 | 96.14 | 91.18 | 95.21 | 95.21 | 3.38% | 8,113,752 |
| Dec 3, 2025 | 92.16 | 93.80 | 91.06 | 92.10 | 92.10 | -1.71% | 5,598,993 |
| Dec 2, 2025 | 94.19 | 95.36 | 93.45 | 93.70 | 93.70 | -0.10% | 6,748,822 |
| Dec 1, 2025 | 93.01 | 94.17 | 90.65 | 93.79 | 93.79 | -1.30% | 6,282,483 |
| Nov 28, 2025 | 93.61 | 95.74 | 93.08 | 95.03 | 95.03 | 2.48% | 3,131,333 |
| Nov 26, 2025 | 92.17 | 94.74 | 92.01 | 92.73 | 92.73 | 1.82% | 6,793,373 |
| Nov 25, 2025 | 89.76 | 91.25 | 87.94 | 91.07 | 91.07 | 0.54% | 7,060,169 |
| Nov 24, 2025 | 87.89 | 90.70 | 87.08 | 90.58 | 90.58 | 1.49% | 11,949,130 |
| Nov 21, 2025 | 92.12 | 93.27 | 88.23 | 89.25 | 89.25 | -2.67% | 10,463,048 |
| Nov 20, 2025 | 98.13 | 98.52 | 91.33 | 91.70 | 91.70 | -5.82% | 15,268,869 |
| Nov 19, 2025 | 100.33 | 100.56 | 94.34 | 97.37 | 97.37 | -4.29% | 10,984,881 |
| Nov 18, 2025 | 100.47 | 103.22 | 99.96 | 101.73 | 101.73 | 0.45% | 4,712,111 |
| Nov 17, 2025 | 102.25 | 103.78 | 99.81 | 101.27 | 101.27 | -0.99% | 4,006,523 |
| Nov 14, 2025 | 99.08 | 103.37 | 98.05 | 102.28 | 102.28 | 1.00% | 6,381,681 |
| Nov 13, 2025 | 104.00 | 104.21 | 99.40 | 101.27 | 101.27 | -2.94% | 7,788,767 |
| Nov 12, 2025 | 104.88 | 105.30 | 102.63 | 104.34 | 104.34 | -0.32% | 4,472,221 |
| Nov 11, 2025 | 104.88 | 105.53 | 103.55 | 104.68 | 104.68 | -0.65% | 4,166,550 |
| Nov 10, 2025 | 108.03 | 108.29 | 105.26 | 105.36 | 105.36 | -1.39% | 6,315,296 |
| Nov 7, 2025 | 101.77 | 107.42 | 101.77 | 106.84 | 106.84 | 5.49% | 8,371,701 |
| Nov 6, 2025 | 102.00 | 103.98 | 100.60 | 101.28 | 101.28 | -0.94% | 6,865,330 |
| Nov 5, 2025 | 104.60 | 104.83 | 102.11 | 102.24 | 102.24 | -1.82% | 6,977,287 |
| Nov 4, 2025 | 104.93 | 105.74 | 102.65 | 104.13 | 104.13 | -3.28% | 9,806,900 |
| Nov 3, 2025 | 112.94 | 113.60 | 106.10 | 107.66 | 107.66 | -5.33% | 14,623,119 |
| Oct 31, 2025 | 118.60 | 119.85 | 111.20 | 113.72 | 113.72 | 0.64% | 17,482,417 |
| Oct 30, 2025 | 125.55 | 126.28 | 111.87 | 113.00 | 113.00 | -15.51% | 27,951,077 |
| Oct 29, 2025 | 131.50 | 134.67 | 130.08 | 133.74 | 133.74 | 1.53% | 7,389,168 |
| Oct 28, 2025 | 131.45 | 134.34 | 130.62 | 131.72 | 131.72 | 2.51% | 7,694,989 |
| Oct 27, 2025 | 129.65 | 131.25 | 127.67 | 128.49 | 128.49 | 0.61% | 6,452,639 |
| Oct 24, 2025 | 131.41 | 132.50 | 127.65 | 127.71 | 127.71 | -1.18% | 3,816,293 |
| Oct 23, 2025 | 129.13 | 130.83 | 127.12 | 129.24 | 129.24 | 0.97% | 3,578,207 |
| Oct 22, 2025 | 133.12 | 133.41 | 125.81 | 128.00 | 128.00 | -3.88% | 6,029,630 |
| Oct 21, 2025 | 135.00 | 135.00 | 129.60 | 133.16 | 133.16 | -1.25% | 4,718,847 |
| Oct 20, 2025 | 133.91 | 135.85 | 130.49 | 134.84 | 134.84 | 1.44% | 4,895,713 |
| Oct 17, 2025 | 133.69 | 135.68 | 131.06 | 132.92 | 132.92 | -1.17% | 3,396,407 |
| Oct 16, 2025 | 138.73 | 139.01 | 133.00 | 134.49 | 134.49 | -2.94% | 6,151,943 |
| Oct 15, 2025 | 138.69 | 141.95 | 136.66 | 138.56 | 138.56 | 3.96% | 8,771,060 |
| Oct 14, 2025 | 129.50 | 137.43 | 124.96 | 133.28 | 133.28 | 3.93% | 8,548,963 |