NYSE : RBLX
Roblox Corporation — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 42.99 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roblox Corporation (RBLX) closed at 43.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 42.9 | 44.79 | 41.78 | 43.03 | 6,176,172 | +0.09% |
| 2026-10-30 | 45.73 | 47.76 | 41.362 | 42.99 | 29,402,422 | -18.05% |
| 2026-10-29 | 52.855 | 54.608 | 50.8 | 52.46 | 21,432,485 | -1.54% |
| 2026-10-28 | 54.49 | 56.08 | 52.36 | 53.28 | 7,536,167 | -2.18% |
| 2026-10-27 | 54.335 | 54.82 | 52.5 | 54.47 | 6,829,888 | +0.18% |
| 2026-10-26 | 52.75 | 54.47 | 51.45 | 54.37 | 6,803,955 | +2.80% |
| 2026-10-23 | 53.5 | 54.126 | 52.42 | 52.89 | 5,609,945 | -1.98% |
| 2026-10-22 | 52.645 | 54.05 | 52.57 | 53.96 | 7,845,994 | +2.68% |
| 2026-10-21 | 52.23 | 53.705 | 51.98 | 52.55 | 4,969,537 | +0.38% |
| 2026-10-20 | 50.79 | 52.44 | 50.35 | 52.35 | 5,678,599 | +3.15% |
| 2026-10-19 | 50.46 | 50.96 | 49.36 | 50.75 | 7,677,241 | +2.42% |
| 2026-10-16 | 51.5 | 51.72 | 49.12 | 49.55 | 6,545,650 | -3.09% |
| 2026-10-15 | 47 | 51.265 | 47 | 51.13 | 7,945,745 | +7.55% |
| 2026-10-14 | 49.52 | 49.75 | 47.01 | 47.54 | 16,806,679 | -3.98% |
| 2026-10-13 | 49.15 | 50.12 | 48.88 | 49.51 | 6,568,314 | -0.14% |
| 2026-10-12 | 48.505 | 49.81 | 47.953 | 49.58 | 7,257,916 | +3.10% |
| 2026-10-09 | 45.715 | 49.055 | 45.7 | 48.09 | 9,930,659 | +5.65% |
| 2026-10-08 | 45.7 | 45.94 | 44.215 | 45.52 | 14,351,888 | -1.92% |
| 2026-10-07 | 44.03 | 46.655 | 43.865 | 46.41 | 12,594,309 | +1.87% |
| 2026-10-06 | 44.36 | 45.9 | 43.57 | 45.56 | 10,796,949 | +2.20% |
| 2026-10-05 | 44.18 | 45.15 | 43.14 | 44.58 | 10,058,652 | +1.04% |
| 2026-10-02 | 43.44 | 44.42 | 42.4 | 44.12 | 9,228,085 | +2.60% |
| 2026-10-01 | 43.01 | 43.49 | 41.805 | 43 | 9,417,480 | +1.49% |
| 2026-09-30 | 41.21 | 42.865 | 40.75 | 42.37 | 15,490,333 | +2.89% |
| 2026-09-29 | 41.9 | 42.25 | 40.77 | 41.18 | 18,283,661 | -1.62% |
| 2026-09-28 | 43.6 | 44.59 | 41.86 | 41.86 | 17,889,267 | -9.86% |
| 2026-09-25 | 48.19 | 48.76 | 46.01 | 46.44 | 11,191,960 | -4.89% |
| 2026-09-24 | 48.98 | 50.23 | 46.97 | 48.83 | 18,965,147 | -0.33% |
| 2026-09-23 | 49.79 | 50.4 | 48.8 | 48.99 | 16,921,905 | -1.76% |
| 2026-09-22 | 51.78 | 51.96 | 49.46 | 49.87 | 7,764,539 | -2.69% |
| 2026-09-21 | 50.9 | 51.545 | 49.67 | 51.25 | 9,290,981 | +7.17% |
| 2026-09-18 | 47.55 | 48.14 | 46.26 | 47.82 | 12,864,021 | +0.67% |
| 2026-09-17 | 48.15 | 48.79 | 46.85 | 47.5 | 6,532,179 | +0.15% |
| 2026-09-16 | 50.11 | 50.345 | 47.24 | 47.43 | 9,059,656 | -5.59% |
| 2026-09-15 | 50.52 | 51.27 | 49.9 | 50.24 | 7,997,775 | -2.05% |
| 2026-09-14 | 47.5 | 51.3 | 46.73 | 51.29 | 18,570,031 | +12.73% |
| 2026-09-11 | 45.3 | 46.5 | 45.19 | 45.5 | 6,333,984 | +1.38% |
| 2026-09-10 | 45.09 | 45.77 | 44.11 | 44.88 | 6,480,302 | +0.81% |
| 2026-09-09 | 44.51 | 45.05 | 43.5 | 44.52 | 8,621,857 | -0.67% |
| 2026-09-08 | 44.56 | 45.76 | 43.18 | 44.82 | 13,914,327 | +3.49% |
| 2026-09-04 | 41.45 | 43.46 | 41.31 | 43.31 | 9,953,532 | +4.34% |
| 2026-09-03 | 41.75 | 43.284 | 41.241 | 41.51 | 7,890,435 | +0.73% |
| 2026-09-02 | 39.89 | 41.28 | 39.374 | 41.21 | 6,520,551 | +1.33% |
| 2026-09-01 | 40.8 | 40.99 | 39.35 | 40.67 | 9,225,513 | -1.50% |
| 2026-08-31 | 38.58 | 41.58 | 38.26 | 41.29 | 19,416,594 | +7.16% |
| 2026-08-28 | 38.5 | 39.35 | 37.98 | 38.53 | 7,724,898 | +1.00% |
| 2026-08-27 | 37.75 | 38.595 | 37.31 | 38.15 | 11,462,495 | +1.57% |
| 2026-08-26 | 39.04 | 39.95 | 37.405 | 37.56 | 11,585,888 | -3.99% |
| 2026-08-25 | 38.89 | 39.95 | 38.215 | 39.12 | 8,161,625 | +0.93% |
| 2026-08-24 | 38.56 | 39.98 | 38.33 | 38.76 | 8,329,046 | +1.02% |
| 2026-08-21 | 38.74 | 39.375 | 38.06 | 38.37 | 9,794,315 | -0.67% |
| 2026-08-20 | 38.54 | 39.1 | 37.2 | 38.63 | 11,442,806 | -0.16% |
| 2026-08-19 | 38.06 | 40.19 | 37.82 | 38.69 | 12,876,083 | +2.71% |
| 2026-08-18 | 37.85 | 38.78 | 37.62 | 37.67 | 8,044,643 | -0.69% |
| 2026-08-17 | 38.075 | 38.64 | 37.43 | 37.93 | 10,819,073 | -0.78% |
| 2026-08-14 | 38.49 | 39.14 | 37.95 | 38.23 | 9,538,949 | +0.74% |
| 2026-08-13 | 35.89 | 38.29 | 35.41 | 37.95 | 11,143,625 | +6.78% |
| 2026-08-12 | 36.3 | 36.58 | 35.16 | 35.54 | 9,423,993 | -1.88% |
| 2026-08-11 | 36.7 | 37.455 | 36.185 | 36.22 | 24,537,439 | -2.24% |
| 2026-08-10 | 37.84 | 39.68 | 37.04 | 37.05 | 14,072,773 | -1.96% |
| 2026-08-07 | 36.79 | 37.99 | 36.24 | 37.79 | 17,436,737 | +4.86% |
| 2026-08-06 | 35.6 | 37.085 | 35.4 | 36.04 | 8,522,323 | -0.41% |
| 2026-08-05 | 37.45 | 37.89 | 35.53 | 36.19 | 14,674,901 | -2.19% |
| 2026-08-04 | 36.64 | 38.28 | 36.64 | 37 | 26,760,663 | +0.90% |
| 2026-08-03 | 35.58 | 37.99 | 35.03 | 36.67 | 24,993,775 | +3.01% |
| 2026-07-31 | 38.88 | 40 | 33.88 | 35.6 | 62,852,551 | -26.85% |
| 2026-07-30 | 49.46 | 50.92 | 47.5 | 48.67 | 22,443,206 | -2.91% |
| 2026-07-29 | 49.37 | 51.05 | 48.6 | 50.13 | 6,942,088 | +1.27% |
| 2026-07-28 | 48.61 | 50.69 | 47.37 | 49.5 | 6,615,041 | +2.23% |
| 2026-07-27 | 48.37 | 48.78 | 45.76 | 48.42 | 8,411,233 | +1.83% |
| 2026-07-24 | 48.162 | 48.66 | 47.14 | 47.55 | 4,715,685 | +0.00% |
| 2026-07-23 | 48.7 | 49 | 47.13 | 47.55 | 5,454,817 | -4.21% |
| 2026-07-22 | 52.41 | 52.535 | 49.61 | 49.64 | 5,859,181 | -5.45% |
| 2026-07-21 | 52.82 | 53.96 | 52.44 | 52.5 | 5,335,328 | -1.41% |
| 2026-07-20 | 52 | 55.42 | 51.74 | 53.25 | 9,509,388 | +3.04% |
| 2026-07-17 | 52.18 | 52.8 | 50.56 | 51.68 | 7,389,881 | -4.31% |
| 2026-07-16 | 56.91 | 57.48 | 53.63 | 54.01 | 8,370,475 | -5.36% |
| 2026-07-15 | 56 | 57.225 | 55.09 | 57.07 | 6,425,104 | +4.77% |
| 2026-07-14 | 54.87 | 55.36 | 53.89 | 54.47 | 5,287,832 | -1.02% |
| 2026-07-13 | 55.53 | 57.545 | 55.03 | 55.03 | 6,273,051 | -0.58% |
| 2026-07-10 | 57.66 | 58.1 | 54.2 | 55.35 | 6,389,104 | -1.91% |
| 2026-07-09 | 54.37 | 56.45 | 54.37 | 56.43 | 5,580,850 | +2.38% |
| 2026-07-08 | 55.84 | 55.92 | 53.56 | 55.12 | 6,149,204 | -2.80% |
| 2026-07-07 | 57.38 | 58.095 | 56.2 | 56.71 | 6,792,343 | -0.56% |
| 2026-07-06 | 55.11 | 58.4 | 54.98 | 57.03 | 7,851,637 | +2.92% |
| 2026-07-02 | 54.4 | 56.05 | 53.3 | 55.41 | 8,630,703 | -4.38% |
| 2026-07-01 | 55.46 | 58.43 | 55.01 | 57.95 | 13,608,046 | +6.56% |
| 2026-06-30 | 54.52 | 55.99 | 53.9 | 54.38 | 9,491,807 | +0.07% |
| 2026-06-29 | 50.9 | 55.352 | 50.79 | 54.34 | 16,859,913 | +14.26% |
| 2026-06-26 | 45.935 | 47.69 | 44.7 | 47.56 | 10,605,160 | +2.52% |
| 2026-06-25 | 47.74 | 47.74 | 45.15 | 46.39 | 9,415,218 | -3.23% |
| 2026-06-24 | 47 | 49.54 | 46.6 | 47.94 | 8,063,110 | +1.76% |
| 2026-06-23 | 46.7 | 49.48 | 46.28 | 47.11 | 12,249,060 | -0.34% |
| 2026-06-22 | 48.2 | 49.5 | 46.02 | 47.27 | 21,704,924 | -8.27% |
| 2026-06-18 | 48.97 | 53.02 | 48.16 | 51.53 | 21,680,509 | +7.31% |
| 2026-06-17 | 48.89 | 50.84 | 47.61 | 48.02 | 13,554,409 | -2.68% |
| 2026-06-16 | 45.9 | 49.655 | 45.53 | 49.34 | 13,930,398 | +8.06% |
| 2026-06-15 | 44.09 | 45.82 | 43.56 | 45.66 | 9,467,823 | +5.43% |
| 2026-06-12 | 43.63 | 44 | 41.635 | 43.31 | 10,476,219 | -0.41% |
| 2026-06-11 | 41.25 | 43.6 | 40.68 | 43.49 | 11,585,988 | +4.80% |
| 2026-06-10 | 42.045 | 43.15 | 41.405 | 41.5 | 9,223,791 | -3.49% |
| 2026-06-09 | 42.07 | 44.57 | 41.6 | 43 | 14,447,363 | +1.65% |
| 2026-06-08 | 41.67 | 42.88 | 40.95 | 42.3 | 9,711,452 | +1.15% |
| 2026-06-05 | 43.255 | 43.84 | 41.07 | 41.82 | 9,278,192 | -3.53% |
| 2026-06-04 | 44.36 | 45.05 | 43.26 | 43.35 | 7,884,280 | -0.76% |
| 2026-06-03 | 44.39 | 44.81 | 42.69 | 43.68 | 8,654,721 | -2.93% |
| 2026-06-02 | 46.87 | 48 | 44.35 | 45 | 9,036,596 | -4.26% |
| 2026-06-01 | 47.76 | 47.99 | 45.83 | 47 | 10,187,270 | -0.32% |
| 2026-05-29 | 46.52 | 47.84 | 46.24 | 47.15 | 10,723,368 | +0.68% |
| 2026-05-28 | 45.765 | 47.67 | 45.41 | 46.83 | 9,251,328 | +2.63% |
| 2026-05-27 | 45.88 | 46.95 | 45.61 | 45.63 | 8,333,123 | -0.80% |
| 2026-05-26 | 48.25 | 48.53 | 44.9 | 46 | 12,179,994 | -4.49% |
| 2026-05-22 | 46.36 | 48.37 | 46.36 | 48.16 | 10,033,082 | +4.38% |
| 2026-05-21 | 45.24 | 46.93 | 44.934 | 46.14 | 8,936,828 | +0.76% |
| 2026-05-20 | 45.2 | 45.965 | 43.784 | 45.79 | 12,048,548 | +3.01% |
| 2026-05-19 | 47.08 | 47.53 | 43.88 | 44.45 | 13,432,485 | -5.39% |
| 2026-05-18 | 42.82 | 47.6 | 42.65 | 46.98 | 15,890,822 | +9.64% |
| 2026-05-15 | 43.79 | 44.19 | 42.07 | 42.85 | 11,353,914 | -1.99% |
| 2026-05-14 | 42.05 | 43.94 | 41.31 | 43.72 | 10,278,587 | +4.19% |
| 2026-05-13 | 41.12 | 42.24 | 40.15 | 41.96 | 10,781,331 | +1.01% |