Roblox Corporation (BCBA:RBLX)
Argentina · Delayed Price · Currency is ARS 41,420
-900 (-2.13%)
At close: Apr 30, 2026
BCBA:RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 41,300.00 | 42,300.00 | 41,060.00 | 41,420.00 | 41,420.00 | -2.13% | 9,467 |
| Apr 29, 2026 | 42,100.00 | 42,420.00 | 40,440.00 | 42,320.00 | 42,320.00 | 0.57% | 4,520 |
| Apr 28, 2026 | 43,680.00 | 44,720.00 | 42,060.00 | 42,080.00 | 42,080.00 | -3.44% | 6,710 |
| 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 |