Roblox Corporation (BCBA:RBLX)
Argentina · Delayed Price · Currency is ARS 29,980
-120 (-0.40%)
At close: Aug 14, 2026
BCBA:RBLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30,260.00 | 30,780.00 | 29,920.00 | 29,980.00 | 29,980.00 | -0.40% | 37,872 |
| Aug 13, 2026 | 28,300.00 | 30,320.00 | 28,140.00 | 30,100.00 | 30,100.00 | 6.21% | 11,212 |
| Aug 12, 2026 | 28,820.00 | 28,900.00 | 27,940.00 | 28,340.00 | 28,340.00 | -1.60% | 8,790 |
| Aug 11, 2026 | 29,140.00 | 29,520.00 | 28,700.00 | 28,800.00 | 28,800.00 | -2.04% | 6,948 |
| Aug 10, 2026 | 30,540.00 | 31,220.00 | 29,340.00 | 29,400.00 | 29,400.00 | -1.87% | 11,070 |
| Aug 7, 2026 | 28,740.00 | 30,060.00 | 28,620.00 | 29,960.00 | 29,960.00 | 5.34% | 11,136 |
| Aug 6, 2026 | 28,500.00 | 29,260.00 | 28,340.00 | 28,440.00 | 28,440.00 | - | 10,321 |
| Aug 5, 2026 | 29,760.00 | 29,760.00 | 28,100.00 | 28,440.00 | 28,440.00 | -2.67% | 14,126 |
| Aug 4, 2026 | 29,180.00 | 30,200.00 | 29,160.00 | 29,220.00 | 29,220.00 | 0.62% | 26,744 |
| Aug 3, 2026 | 28,140.00 | 29,920.00 | 28,000.00 | 29,040.00 | 29,040.00 | 3.49% | 27,492 |
| Jul 31, 2026 | 36,200.00 | 36,200.00 | 26,700.00 | 28,060.00 | 28,060.00 | -26.24% | 130,144 |
| Jul 30, 2026 | 38,520.00 | 39,960.00 | 37,340.00 | 38,040.00 | 38,040.00 | -4.18% | 28,284 |
| Jul 29, 2026 | 39,540.00 | 40,480.00 | 38,680.00 | 39,700.00 | 39,700.00 | 0.46% | 7,403 |
| Jul 28, 2026 | 39,040.00 | 40,520.00 | 38,180.00 | 39,520.00 | 39,520.00 | 2.17% | 8,474 |
| Jul 27, 2026 | 38,080.00 | 38,920.00 | 36,540.00 | 38,680.00 | 38,680.00 | 2.17% | 9,278 |
| Jul 24, 2026 | 38,180.00 | 38,720.00 | 37,560.00 | 37,860.00 | 37,860.00 | 0.53% | 2,625 |
| Jul 23, 2026 | 38,460.00 | 38,600.00 | 37,300.00 | 37,660.00 | 37,660.00 | -3.73% | 4,341 |
| Jul 22, 2026 | 41,320.00 | 41,320.00 | 39,060.00 | 39,120.00 | 39,120.00 | -5.28% | 6,261 |
| Jul 21, 2026 | 41,580.00 | 42,340.00 | 41,220.00 | 41,300.00 | 41,300.00 | -1.67% | 2,713 |
| Jul 20, 2026 | 41,400.00 | 43,560.00 | 40,900.00 | 42,000.00 | 42,000.00 | 3.14% | 9,978 |
| Jul 17, 2026 | 41,320.00 | 41,540.00 | 39,740.00 | 40,720.00 | 40,720.00 | -3.74% | 7,464 |
| Jul 16, 2026 | 44,320.00 | 44,900.00 | 42,140.00 | 42,300.00 | 42,300.00 | -5.20% | 27,104 |
| Jul 15, 2026 | 43,540.00 | 44,680.00 | 42,900.00 | 44,620.00 | 44,620.00 | 5.09% | 5,261 |
| Jul 14, 2026 | 42,400.00 | 42,920.00 | 42,080.00 | 42,460.00 | 42,460.00 | -1.85% | 12,999 |
| Jul 13, 2026 | 44,220.00 | 45,100.00 | 43,160.00 | 43,260.00 | 43,260.00 | -0.37% | 15,624 |
| Jul 10, 2026 | 44,540.00 | 44,640.00 | 42,460.00 | 43,420.00 | 43,420.00 | 0.28% | 1,627 |
| Jul 8, 2026 | 43,540.00 | 43,660.00 | 42,280.00 | 43,300.00 | 43,300.00 | -3.22% | 7,207 |
| Jul 7, 2026 | 45,280.00 | 45,280.00 | 44,300.00 | 44,740.00 | 44,740.00 | 0.13% | 2,622 |
| Jul 6, 2026 | 43,980.00 | 45,740.00 | 43,980.00 | 44,680.00 | 44,680.00 | 2.95% | 6,251 |
| Jul 3, 2026 | 45,000.00 | 45,000.00 | 42,520.00 | 43,400.00 | 43,400.00 | -0.64% | 577 |
| Jul 2, 2026 | 44,000.00 | 44,660.00 | 42,420.00 | 43,680.00 | 43,680.00 | -3.87% | 7,023 |
| Jul 1, 2026 | 43,840.00 | 46,000.00 | 43,540.00 | 45,440.00 | 45,440.00 | 7.12% | 12,990 |
| Jun 30, 2026 | 42,820.00 | 43,600.00 | 42,020.00 | 42,420.00 | 42,420.00 | -0.24% | 6,746 |
| Jun 29, 2026 | 39,200.00 | 43,040.00 | 39,200.00 | 42,520.00 | 42,520.00 | 16.75% | 12,691 |
| Jun 26, 2026 | 35,020.00 | 36,680.00 | 35,000.00 | 36,420.00 | 36,420.00 | 1.73% | 6,111 |
| Jun 25, 2026 | 36,020.00 | 36,020.00 | 35,220.00 | 35,800.00 | 35,800.00 | -4.07% | 15,466 |
| Jun 24, 2026 | 36,860.00 | 38,360.00 | 36,860.00 | 37,320.00 | 37,320.00 | 1.08% | 5,840 |
| Jun 23, 2026 | 35,620.00 | 37,920.00 | 35,580.00 | 36,920.00 | 36,920.00 | 3.42% | 13,123 |
| Jun 22, 2026 | 37,500.00 | 37,500.00 | 35,180.00 | 35,700.00 | 35,700.00 | -6.00% | 10,954 |
| Jun 19, 2026 | 40,000.00 | 41,000.00 | 37,560.00 | 37,980.00 | 37,980.00 | -2.62% | 544 |
| Jun 18, 2026 | 36,280.00 | 40,000.00 | 36,240.00 | 39,000.00 | 39,000.00 | 8.33% | 16,890 |
| Jun 17, 2026 | 37,000.00 | 38,000.00 | 35,980.00 | 36,000.00 | 36,000.00 | -2.91% | 21,973 |
| Jun 16, 2026 | 33,740.00 | 37,160.00 | 33,740.00 | 37,080.00 | 37,080.00 | 14.59% | 14,820 |
| Jun 12, 2026 | 31,600.00 | 32,740.00 | 31,200.00 | 32,360.00 | 32,360.00 | -0.61% | 6,862 |
| Jun 11, 2026 | 31,020.00 | 32,580.00 | 30,780.00 | 32,560.00 | 32,560.00 | 3.83% | 4,246 |
| Jun 10, 2026 | 31,820.00 | 32,680.00 | 31,280.00 | 31,360.00 | 31,360.00 | -3.74% | 3,043 |
| Jun 9, 2026 | 33,180.00 | 33,700.00 | 32,080.00 | 32,580.00 | 32,580.00 | 0.62% | 16,327 |
| Jun 8, 2026 | 31,480.00 | 32,540.00 | 31,200.00 | 32,380.00 | 32,380.00 | 1.82% | 16,078 |
| Jun 5, 2026 | 33,100.00 | 33,100.00 | 31,180.00 | 31,800.00 | 31,800.00 | -3.46% | 6,945 |
| Jun 4, 2026 | 33,920.00 | 33,960.00 | 32,700.00 | 32,940.00 | 32,940.00 | -0.54% | 6,230 |