Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.94	47.69	44.70	47.56	47.56	2.52%	10,605,160
Jun 25, 2026	47.74	47.74	45.15	46.39	46.39	-3.23%	9,415,218
Jun 24, 2026	47.00	49.54	46.60	47.94	47.94	1.76%	8,063,111
Jun 23, 2026	46.70	49.48	46.28	47.11	47.11	-0.34%	12,249,060
Jun 22, 2026	48.20	49.50	46.02	47.27	47.27	-8.27%	21,704,924
Jun 18, 2026	48.97	53.02	48.16	51.53	51.53	7.31%	21,680,509
Jun 17, 2026	48.89	50.84	47.61	48.02	48.02	-2.68%	13,554,409
Jun 16, 2026	45.90	49.66	45.53	49.34	49.34	8.06%	13,930,398
Jun 15, 2026	44.09	45.82	43.56	45.66	45.66	5.43%	9,467,823
Jun 12, 2026	43.63	44.00	41.64	43.31	43.31	-0.41%	10,476,219
Jun 11, 2026	41.25	43.60	40.68	43.49	43.49	4.80%	11,585,988
Jun 10, 2026	42.05	43.15	41.41	41.50	41.50	-3.49%	9,223,791
Jun 9, 2026	42.07	44.57	41.60	43.00	43.00	1.65%	14,447,363
Jun 8, 2026	41.67	42.88	40.95	42.30	42.30	1.15%	9,711,452
Jun 5, 2026	43.26	43.84	41.07	41.82	41.82	-3.53%	9,278,192
Jun 4, 2026	44.36	45.05	43.26	43.35	43.35	-0.76%	7,884,280
Jun 3, 2026	44.39	44.81	42.69	43.68	43.68	-2.93%	8,654,721
Jun 2, 2026	46.87	48.00	44.35	45.00	45.00	-4.26%	9,036,596
Jun 1, 2026	47.76	47.99	45.83	47.00	47.00	-0.32%	10,187,270
May 29, 2026	46.52	47.84	46.24	47.15	47.15	0.68%	10,723,368
May 28, 2026	45.77	47.67	45.41	46.83	46.83	2.63%	9,251,328
May 27, 2026	45.88	46.95	45.61	45.63	45.63	-0.80%	8,333,123
May 26, 2026	48.25	48.53	44.90	46.00	46.00	-4.49%	12,179,994
May 22, 2026	46.36	48.37	46.36	48.16	48.16	4.38%	10,033,082
May 21, 2026	45.24	46.93	44.93	46.14	46.14	0.76%	8,936,828
May 20, 2026	45.20	45.97	43.78	45.79	45.79	3.01%	12,048,548
May 19, 2026	47.08	47.53	43.88	44.45	44.45	-5.39%	13,432,485
May 18, 2026	42.82	47.60	42.65	46.98	46.98	9.64%	15,890,822
May 15, 2026	43.79	44.19	42.07	42.85	42.85	-1.99%	11,353,914
May 14, 2026	42.05	43.94	41.31	43.72	43.72	4.19%	10,278,587
May 13, 2026	41.12	42.24	40.15	41.96	41.96	1.01%	10,781,331
May 12, 2026	42.04	43.48	41.46	41.54	41.54	0.56%	14,013,526
May 11, 2026	41.27	42.38	40.95	41.31	41.31	-1.43%	14,348,983
May 8, 2026	44.13	44.49	41.66	41.91	41.91	-6.41%	17,103,399
May 7, 2026	44.29	45.98	44.17	44.78	44.78	2.33%	10,619,796
May 6, 2026	44.21	44.64	43.36	43.76	43.76	-0.64%	13,990,658
May 5, 2026	47.13	47.58	43.50	44.04	44.04	-7.42%	18,962,209
May 4, 2026	44.92	48.43	44.60	47.57	47.57	5.41%	17,674,462
May 1, 2026	42.38	47.44	41.75	45.13	45.13	-18.33%	53,403,932
Apr 30, 2026	55.71	56.82	54.91	55.26	55.26	-1.81%	23,970,795
Apr 29, 2026	55.65	56.89	53.91	56.28	56.28	0.30%	7,028,545
Apr 28, 2026	57.06	58.89	55.92	56.11	56.11	-2.45%	6,501,456
Apr 27, 2026	55.73	57.86	55.45	57.52	57.52	2.55%	7,355,034
Apr 24, 2026	54.85	56.19	52.62	56.09	56.09	1.15%	11,981,442
Apr 23, 2026	58.46	58.46	53.97	55.45	55.45	-7.03%	10,759,941
Apr 22, 2026	62.31	63.00	59.63	59.64	59.64	-2.64%	7,668,568
Apr 21, 2026	62.01	64.42	60.84	61.26	61.26	-0.92%	7,915,842
Apr 20, 2026	60.00	62.28	59.69	61.83	61.83	2.47%	5,693,289
Apr 17, 2026	61.74	62.99	59.66	60.34	60.34	-0.17%	7,999,881
Apr 16, 2026	61.36	62.11	59.50	60.44	60.44	1.09%	6,827,263
Apr 15, 2026	59.00	61.20	58.88	59.79	59.79	2.56%	7,322,012
Apr 14, 2026	57.94	59.09	56.68	58.30	58.30	1.11%	7,586,747
Apr 13, 2026	55.51	58.96	55.50	57.66	57.66	3.72%	10,975,806
Apr 10, 2026	55.22	55.77	52.72	55.59	55.59	0.76%	7,105,191
Apr 9, 2026	54.80	55.75	53.20	55.17	55.17	-0.47%	10,161,000
Apr 8, 2026	60.11	60.54	55.16	55.43	55.43	-3.60%	6,754,931
Apr 7, 2026	56.83	57.71	55.91	57.50	57.50	0.52%	3,789,006
Apr 6, 2026	59.79	60.66	56.87	57.20	57.20	-4.84%	13,447,529
Apr 2, 2026	56.37	60.23	55.80	60.11	60.11	4.30%	10,830,251
Apr 1, 2026	57.07	58.91	56.47	57.63	57.63	1.89%	10,894,981
Mar 31, 2026	53.06	57.34	52.80	56.56	56.56	8.96%	13,156,940
Mar 30, 2026	52.28	52.91	51.23	51.91	51.91	-0.76%	7,700,104
Mar 27, 2026	53.19	53.41	51.72	52.31	52.31	-2.86%	7,536,183
Mar 26, 2026	55.50	56.65	53.48	53.85	53.85	-4.94%	7,757,832
Mar 25, 2026	56.59	57.98	55.50	56.65	56.65	3.00%	5,838,365
Mar 24, 2026	56.85	57.01	54.33	55.00	55.00	-3.24%	7,471,750
Mar 23, 2026	57.06	57.84	55.81	56.84	56.84	-0.21%	6,536,912
Mar 20, 2026	57.09	57.30	55.16	56.96	56.96	-0.97%	8,864,837
Mar 19, 2026	57.65	59.26	56.16	57.52	57.52	-1.29%	8,549,588
Mar 18, 2026	57.35	59.78	57.00	58.27	58.27	0.83%	11,067,995
Mar 17, 2026	58.81	60.56	57.25	57.79	57.79	-2.33%	7,339,118
Mar 16, 2026	56.88	59.49	56.82	59.17	59.17	4.87%	8,331,206
Mar 13, 2026	56.99	58.02	55.85	56.42	56.42	0.21%	7,396,022
Mar 12, 2026	59.79	60.13	56.30	56.30	56.30	-6.77%	9,721,707
Mar 11, 2026	59.45	60.76	58.70	60.39	60.39	2.65%	6,713,003
Mar 10, 2026	63.55	64.00	58.73	58.83	58.83	-6.10%	13,852,337
Mar 9, 2026	62.46	64.09	61.67	62.65	62.65	-1.39%	11,183,416
Mar 6, 2026	64.29	64.65	62.82	63.53	63.53	-3.86%	8,147,553
Mar 5, 2026	67.78	69.91	65.05	66.08	66.08	-1.96%	7,985,760
Mar 4, 2026	65.63	68.92	65.32	67.40	67.40	0.64%	6,757,139
Mar 3, 2026	64.67	67.69	63.26	66.97	66.97	-0.70%	9,128,206
Mar 2, 2026	66.50	68.11	65.22	67.44	67.44	-1.78%	7,205,794
Feb 27, 2026	69.72	71.19	68.15	68.66	68.66	-3.84%	12,019,765
Feb 26, 2026	68.14	71.53	67.83	71.40	71.40	4.89%	8,930,695
Feb 25, 2026	66.99	68.34	66.20	68.07	68.07	1.46%	7,823,557
Feb 24, 2026	61.85	67.23	60.64	67.09	67.09	7.46%	11,469,469
Feb 23, 2026	61.70	62.84	59.70	62.43	62.43	0.69%	11,557,373
Feb 20, 2026	63.62	63.65	60.33	62.00	62.00	-3.79%	17,740,175
Feb 19, 2026	63.00	65.51	62.81	64.44	64.44	2.19%	12,135,092
Feb 18, 2026	62.74	65.80	62.50	63.06	63.06	0.10%	9,432,898
Feb 17, 2026	63.88	64.60	62.49	63.00	63.00	-0.27%	8,686,070
Feb 13, 2026	64.01	64.54	62.78	63.17	63.17	0.03%	8,424,703
Feb 12, 2026	68.34	68.79	61.61	63.15	63.15	-8.46%	14,760,977
Feb 11, 2026	71.70	73.16	66.93	68.99	68.99	-4.10%	11,717,009
Feb 10, 2026	74.70	76.58	71.15	71.94	71.94	-2.06%	13,043,190
Feb 9, 2026	68.76	74.43	68.28	73.45	73.45	10.58%	19,558,338
Feb 6, 2026	67.41	69.20	60.34	66.42	66.42	9.66%	34,085,856
Feb 5, 2026	62.80	64.84	60.07	60.57	60.57	-3.96%	21,106,858
Feb 4, 2026	64.50	65.06	61.83	63.07	63.07	-3.56%	15,301,788
Feb 3, 2026	66.95	66.95	63.13	65.40	65.40	-3.08%	16,381,448