Roblox Corporation (BCBA:RBLX)
Argentina · Delayed Price · Currency is ARS 39,320
-440 (-1.11%)
At close: Sep 23, 2026
BCBA:RBLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 39,680.00 | 39,840.00 | 39,140.00 | 39,320.00 | 39,320.00 | -1.11% | 10,512 |
| Sep 22, 2026 | 40,900.00 | 40,900.00 | 39,500.00 | 39,760.00 | 39,760.00 | -2.98% | 9,049 |
| Sep 21, 2026 | 39,080.00 | 41,100.00 | 39,080.00 | 40,980.00 | 40,980.00 | 6.89% | 24,933 |
| Sep 18, 2026 | 37,300.00 | 38,500.00 | 37,060.00 | 38,340.00 | 38,340.00 | 1.05% | 12,274 |
| Sep 17, 2026 | 38,920.00 | 38,920.00 | 37,460.00 | 37,940.00 | 37,940.00 | -0.16% | 20,710 |
| Sep 16, 2026 | 39,860.00 | 39,860.00 | 36,800.00 | 38,000.00 | 38,000.00 | -5.71% | 33,585 |
| Sep 15, 2026 | 40,700.00 | 40,720.00 | 39,860.00 | 40,300.00 | 40,300.00 | -0.93% | 13,593 |
| Sep 14, 2026 | 37,240.00 | 40,960.00 | 37,240.00 | 40,680.00 | 40,680.00 | 11.64% | 28,424 |
| Sep 11, 2026 | 36,040.00 | 37,040.00 | 36,040.00 | 36,440.00 | 36,440.00 | 1.67% | 10,450 |
| Sep 10, 2026 | 35,560.00 | 36,420.00 | 35,300.00 | 35,840.00 | 35,840.00 | 0.96% | 13,570 |
| Sep 9, 2026 | 35,340.00 | 35,820.00 | 34,580.00 | 35,500.00 | 35,500.00 | -0.45% | 9,857 |
| Sep 8, 2026 | 35,400.00 | 36,320.00 | 34,420.00 | 35,660.00 | 35,660.00 | 4.03% | 36,347 |
| Sep 7, 2026 | 32,960.00 | 35,460.00 | 32,960.00 | 34,280.00 | 34,280.00 | 0.18% | 348 |
| Sep 4, 2026 | 33,400.00 | 34,460.00 | 33,100.00 | 34,220.00 | 34,220.00 | 4.01% | 16,348 |
| Sep 3, 2026 | 33,500.00 | 34,340.00 | 32,720.00 | 32,900.00 | 32,900.00 | 0.37% | 16,897 |
| Sep 2, 2026 | 32,240.00 | 32,900.00 | 31,420.00 | 32,780.00 | 32,780.00 | 1.86% | 9,852 |
| Sep 1, 2026 | 32,220.00 | 32,700.00 | 31,560.00 | 32,180.00 | 32,180.00 | -2.19% | 27,330 |
| Aug 31, 2026 | 31,000.00 | 33,280.00 | 30,800.00 | 32,900.00 | 32,900.00 | 6.20% | 68,504 |
| Aug 28, 2026 | 30,820.00 | 31,520.00 | 30,540.00 | 30,980.00 | 30,980.00 | 1.71% | 19,082 |
| Aug 27, 2026 | 30,000.00 | 30,840.00 | 29,920.00 | 30,460.00 | 30,460.00 | 1.13% | 23,527 |
| Aug 26, 2026 | 31,780.00 | 31,880.00 | 30,060.00 | 30,120.00 | 30,120.00 | -4.14% | 29,444 |
| Aug 25, 2026 | 31,320.00 | 31,900.00 | 30,620.00 | 31,420.00 | 31,420.00 | 1.49% | 11,728 |
| Aug 24, 2026 | 31,220.00 | 31,960.00 | 30,620.00 | 30,960.00 | 30,960.00 | 1.04% | 6,729 |
| Aug 21, 2026 | 30,360.00 | 31,000.00 | 30,200.00 | 30,640.00 | 30,640.00 | -0.13% | 3,532 |
| Aug 20, 2026 | 30,420.00 | 30,720.00 | 29,420.00 | 30,680.00 | 30,680.00 | 0.66% | 9,107 |
| Aug 19, 2026 | 30,140.00 | 31,760.00 | 30,020.00 | 30,480.00 | 30,480.00 | 2.56% | 24,146 |
| Aug 18, 2026 | 30,020.00 | 30,600.00 | 29,660.00 | 29,720.00 | 29,720.00 | -0.87% | 10,851 |
| 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 |