Roblox Corporation RBLX
49.91 USD -1.51 (-2.94%)
Regular-session close
49.54 -0.37 -0.74%
After hours · Nov 13, 7:47 PM ET
49.50 Day range 50.86
35.54 52-week range 102.28
- YTD
- -38.41%
- 1 year
- -50.72%
RBLX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.18 | 50.85 | 49.50 | 49.91 | -1.51 | -2.94% | 5,282,504 |
| Nov 12, 2026 | 51.63 | 52.86 | 51.24 | 51.42 | -1.19 | -2.26% | 5,168,500 |
| Nov 11, 2026 | 51.17 | 54.21 | 51.05 | 52.61 | +1.42 | +2.77% | 7,624,400 |
| Nov 10, 2026 | 51.10 | 52.28 | 49.55 | 51.19 | -0.41 | -0.79% | 8,284,700 |
| Nov 9, 2026 | 50.50 | 52.53 | 50.11 | 51.60 | +2.30 | +4.67% | 14,876,700 |
| Nov 6, 2026 | 47.64 | 49.40 | 46.86 | 49.30 | +1.65 | +3.46% | 8,059,400 |
| Nov 5, 2026 | 49.19 | 49.86 | 45.57 | 47.65 | -1.66 | -3.37% | 11,426,800 |
| Nov 4, 2026 | 46.10 | 49.54 | 46.10 | 49.31 | +3.86 | +8.49% | 9,217,100 |
| Nov 3, 2026 | 43.38 | 46.33 | 43.28 | 45.45 | +2.57 | +5.99% | 10,111,800 |
| Nov 2, 2026 | 42.90 | 44.79 | 41.78 | 42.88 | -0.11 | -0.26% | 14,255,100 |
| Oct 30, 2026 | 45.73 | 47.76 | 41.36 | 42.99 | -9.47 | -18.05% | 29,402,400 |
| Oct 29, 2026 | 52.85 | 54.61 | 50.80 | 52.46 | -0.82 | -1.54% | 21,432,500 |
| Oct 28, 2026 | 54.49 | 56.08 | 52.36 | 53.28 | -1.19 | -2.18% | 7,532,100 |
| Oct 27, 2026 | 54.33 | 54.82 | 52.50 | 54.47 | +0.10 | +0.18% | 6,828,900 |
| Oct 26, 2026 | 52.75 | 54.47 | 51.45 | 54.37 | +1.48 | +2.80% | 6,799,600 |
| Oct 23, 2026 | 53.50 | 54.13 | 52.42 | 52.89 | -1.07 | -1.98% | 5,603,300 |
| Oct 22, 2026 | 52.65 | 54.05 | 52.57 | 53.96 | +1.41 | +2.68% | 7,842,400 |
| Oct 21, 2026 | 52.23 | 53.71 | 51.98 | 52.55 | +0.20 | +0.38% | 4,960,100 |
| Oct 20, 2026 | 50.79 | 52.44 | 50.35 | 52.35 | +1.60 | +3.15% | 5,672,400 |
| Oct 19, 2026 | 50.46 | 50.96 | 49.36 | 50.75 | +1.20 | +2.42% | 7,677,200 |
| Oct 16, 2026 | 51.50 | 51.72 | 49.12 | 49.55 | -1.58 | -3.09% | 6,553,800 |
| Oct 15, 2026 | 47.00 | 51.26 | 47.00 | 51.13 | +3.59 | +7.55% | 11,293,500 |
| Oct 14, 2026 | 49.52 | 49.75 | 47.01 | 47.54 | -1.97 | -3.98% | 22,640,300 |
| Oct 13, 2026 | 49.15 | 50.12 | 48.88 | 49.51 | -0.07 | -0.14% | 6,646,800 |
| Oct 12, 2026 | 48.51 | 49.81 | 47.95 | 49.58 | +1.49 | +3.10% | 7,534,100 |
| Oct 9, 2026 | 45.72 | 49.06 | 45.70 | 48.09 | +2.57 | +5.65% | 9,938,000 |
| Oct 8, 2026 | 45.70 | 45.94 | 44.22 | 45.52 | -0.89 | -1.92% | 14,560,400 |
| Oct 7, 2026 | 44.03 | 46.65 | 43.87 | 46.41 | +0.85 | +1.87% | 12,600,400 |
| Oct 6, 2026 | 44.36 | 45.90 | 43.57 | 45.56 | +0.98 | +2.20% | 10,815,400 |
| Oct 5, 2026 | 44.18 | 45.15 | 43.14 | 44.58 | +0.46 | +1.04% | 10,104,900 |
| Oct 2, 2026 | 43.44 | 44.42 | 42.40 | 44.12 | +1.12 | +2.60% | 9,262,500 |
| Oct 1, 2026 | 43.01 | 43.49 | 41.81 | 43.00 | +0.63 | +1.49% | 9,836,400 |
| Sep 30, 2026 | 41.21 | 42.87 | 40.75 | 42.37 | +1.19 | +2.89% | 15,726,000 |
| Sep 29, 2026 | 41.90 | 42.25 | 40.77 | 41.18 | -0.68 | -1.62% | 18,406,300 |
| Sep 28, 2026 | 43.60 | 44.59 | 41.86 | 41.86 | -4.58 | -9.86% | 18,062,000 |
| Sep 25, 2026 | 48.19 | 48.76 | 46.01 | 46.44 | -2.39 | -4.89% | 13,379,500 |
| Sep 24, 2026 | 48.98 | 50.23 | 46.97 | 48.83 | -0.16 | -0.33% | 20,815,300 |
| Sep 23, 2026 | 49.79 | 50.40 | 48.80 | 48.99 | -0.88 | -1.76% | 16,930,500 |
| Sep 22, 2026 | 51.78 | 51.96 | 49.46 | 49.87 | -1.38 | -2.69% | 7,851,500 |
| Sep 21, 2026 | 50.90 | 51.54 | 49.67 | 51.25 | +3.43 | +7.17% | 9,532,900 |
| Sep 18, 2026 | 47.55 | 48.14 | 46.26 | 47.82 | +0.32 | +0.67% | 13,049,900 |
| Sep 17, 2026 | 48.15 | 48.79 | 46.85 | 47.50 | +0.07 | +0.15% | 6,539,200 |
| Sep 16, 2026 | 50.11 | 50.35 | 47.24 | 47.43 | -2.81 | -5.59% | 9,083,300 |
| Sep 15, 2026 | 50.52 | 51.27 | 49.90 | 50.24 | -1.05 | -2.05% | 8,008,900 |
| Sep 14, 2026 | 47.50 | 51.30 | 46.73 | 51.29 | +5.79 | +12.73% | 18,634,200 |
| Sep 11, 2026 | 45.30 | 46.50 | 45.19 | 45.50 | +0.62 | +1.38% | 6,349,900 |
| Sep 10, 2026 | 45.09 | 45.77 | 44.11 | 44.88 | +0.36 | +0.81% | 6,484,200 |
| Sep 9, 2026 | 44.51 | 45.05 | 43.50 | 44.52 | -0.30 | -0.67% | 8,630,300 |
| Sep 8, 2026 | 44.56 | 45.76 | 43.18 | 44.82 | +1.51 | +3.49% | 13,935,300 |
| Sep 4, 2026 | 41.45 | 43.46 | 41.31 | 43.31 | +1.80 | +4.34% | 9,982,200 |
| Sep 3, 2026 | 41.75 | 43.28 | 41.24 | 41.51 | +0.30 | +0.73% | 7,901,200 |
| Sep 2, 2026 | 39.89 | 41.28 | 39.37 | 41.21 | +0.54 | +1.33% | 6,545,900 |
| Sep 1, 2026 | 40.80 | 40.99 | 39.35 | 40.67 | -0.62 | -1.50% | 9,234,900 |
| Aug 31, 2026 | 38.58 | 41.58 | 38.26 | 41.29 | +2.76 | +7.16% | 19,571,200 |
| Aug 28, 2026 | 38.50 | 39.35 | 37.98 | 38.53 | +0.38 | +1.00% | 7,736,100 |
| Aug 27, 2026 | 37.75 | 38.60 | 37.31 | 38.15 | +0.59 | +1.57% | 11,486,400 |
| Aug 26, 2026 | 39.04 | 39.95 | 37.40 | 37.56 | -1.56 | -3.99% | 11,635,300 |
| Aug 25, 2026 | 38.89 | 39.95 | 38.22 | 39.12 | +0.36 | +0.93% | 8,208,400 |
| Aug 24, 2026 | 38.56 | 39.98 | 38.33 | 38.76 | +0.39 | +1.02% | 8,335,700 |
| Aug 21, 2026 | 38.74 | 39.38 | 38.06 | 38.37 | -0.26 | -0.67% | 9,806,900 |
| Aug 20, 2026 | 38.54 | 39.10 | 37.20 | 38.63 | -0.06 | -0.16% | 11,458,800 |
| Aug 19, 2026 | 38.06 | 40.19 | 37.82 | 38.69 | +1.02 | +2.71% | 12,906,500 |
| Aug 18, 2026 | 37.85 | 38.78 | 37.62 | 37.67 | -0.26 | -0.69% | 8,055,700 |
| Aug 17, 2026 | 38.08 | 38.64 | 37.43 | 37.93 | -0.30 | -0.78% | 10,833,300 |
| Aug 14, 2026 | 38.49 | 39.14 | 37.95 | 38.23 | +0.28 | +0.74% | 9,555,300 |
65 days, newest first. Daily bars as drawn on the RBLX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.