Roblox Corporation (BCBA:RBLX)
Argentina · Delayed Price · Currency is ARS 35,640
+1,500 (4.39%)
At close: May 22, 2026
BCBA:RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 34,880.00 | 35,960.00 | 34,480.00 | 35,860.00 | 35,860.00 | 5.04% | 11,979 |
| May 21, 2026 | 34,040.00 | 34,740.00 | 34,040.00 | 34,140.00 | 34,140.00 | 0.41% | 6,905 |
| May 20, 2026 | 33,000.00 | 34,220.00 | 32,860.00 | 34,000.00 | 34,000.00 | 2.84% | 3,831 |
| May 19, 2026 | 34,840.00 | 34,840.00 | 32,820.00 | 33,060.00 | 33,060.00 | -5.60% | 9,851 |
| May 18, 2026 | 31,600.00 | 35,340.00 | 31,600.00 | 35,020.00 | 35,020.00 | 10.26% | 19,908 |
| May 15, 2026 | 32,480.00 | 32,480.00 | 31,300.00 | 31,760.00 | 31,760.00 | -1.67% | 6,476 |
| May 14, 2026 | 31,220.00 | 32,340.00 | 30,760.00 | 32,300.00 | 32,300.00 | 3.93% | 3,969 |
| May 13, 2026 | 30,140.00 | 31,340.00 | 29,700.00 | 31,080.00 | 31,080.00 | 1.30% | 4,749 |
| May 12, 2026 | 31,800.00 | 32,260.00 | 30,580.00 | 30,680.00 | 30,680.00 | 0.39% | 7,028 |
| May 11, 2026 | 30,780.00 | 31,540.00 | 30,480.00 | 30,560.00 | 30,560.00 | -1.36% | 4,481 |
| May 8, 2026 | 33,180.00 | 33,180.00 | 30,960.00 | 30,980.00 | 30,980.00 | -6.86% | 10,838 |
| May 7, 2026 | 33,040.00 | 34,060.00 | 32,800.00 | 33,260.00 | 33,260.00 | 2.21% | 10,911 |
| May 6, 2026 | 33,220.00 | 33,220.00 | 32,020.00 | 32,540.00 | 32,540.00 | -0.79% | 7,255 |
| May 5, 2026 | 35,360.00 | 35,600.00 | 32,400.00 | 32,800.00 | 32,800.00 | -7.87% | 32,559 |
| May 4, 2026 | 33,740.00 | 36,240.00 | 33,740.00 | 35,600.00 | 35,600.00 | -14.05% | 40,338 |
| 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 |