Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	45.73	47.76	41.36	42.99	42.99	-18.05%	29,402,422
Oct 29, 2026	52.86	54.61	50.80	52.46	52.46	-1.54%	21,432,485
Oct 28, 2026	54.49	56.08	52.36	53.28	53.28	-2.18%	7,536,167
Oct 27, 2026	54.34	54.82	52.50	54.47	54.47	0.18%	6,829,888
Oct 26, 2026	52.75	54.47	51.45	54.37	54.37	2.80%	6,803,955
Oct 23, 2026	53.50	54.13	52.42	52.89	52.89	-1.98%	5,609,945
Oct 22, 2026	52.65	54.05	52.57	53.96	53.96	2.68%	7,845,994
Oct 21, 2026	52.23	53.71	51.98	52.55	52.55	0.38%	4,969,537
Oct 20, 2026	50.79	52.44	50.35	52.35	52.35	3.15%	5,678,599
Oct 19, 2026	50.46	50.96	49.36	50.75	50.75	2.42%	7,677,241
Oct 16, 2026	51.50	51.72	49.12	49.55	49.55	-3.09%	6,545,650
Oct 15, 2026	47.00	51.27	47.00	51.13	51.13	7.55%	7,945,745
Oct 14, 2026	49.52	49.75	47.01	47.54	47.54	-3.98%	16,806,679
Oct 13, 2026	49.15	50.12	48.88	49.51	49.51	-0.14%	6,568,314
Oct 12, 2026	48.51	49.81	47.95	49.58	49.58	3.10%	7,257,916
Oct 9, 2026	45.72	49.06	45.70	48.09	48.09	5.65%	9,930,659
Oct 8, 2026	45.70	45.94	44.22	45.52	45.52	-1.92%	14,351,888
Oct 7, 2026	44.03	46.66	43.87	46.41	46.41	1.87%	12,594,309
Oct 6, 2026	44.36	45.90	43.57	45.56	45.56	2.20%	10,796,949
Oct 5, 2026	44.18	45.15	43.14	44.58	44.58	1.04%	10,058,652
Oct 2, 2026	43.44	44.42	42.40	44.12	44.12	2.60%	9,228,085
Oct 1, 2026	43.01	43.49	41.81	43.00	43.00	1.49%	9,417,480
Sep 30, 2026	41.21	42.87	40.75	42.37	42.37	2.89%	15,490,333
Sep 29, 2026	41.90	42.25	40.77	41.18	41.18	-1.62%	18,283,661
Sep 28, 2026	43.60	44.59	41.86	41.86	41.86	-9.86%	17,889,267
Sep 25, 2026	48.19	48.76	46.01	46.44	46.44	-4.89%	11,191,960
Sep 24, 2026	48.98	50.23	46.97	48.83	48.83	-0.33%	18,965,147
Sep 23, 2026	49.79	50.40	48.80	48.99	48.99	-1.76%	16,921,905
Sep 22, 2026	51.78	51.96	49.46	49.87	49.87	-2.69%	7,764,539
Sep 21, 2026	50.90	51.55	49.67	51.25	51.25	7.17%	9,290,981
Sep 18, 2026	47.55	48.14	46.26	47.82	47.82	0.67%	12,864,021
Sep 17, 2026	48.15	48.79	46.85	47.50	47.50	0.15%	6,532,179
Sep 16, 2026	50.11	50.35	47.24	47.43	47.43	-5.59%	9,059,656
Sep 15, 2026	50.52	51.27	49.90	50.24	50.24	-2.05%	7,997,775
Sep 14, 2026	47.50	51.30	46.73	51.29	51.29	12.73%	18,570,031
Sep 11, 2026	45.30	46.50	45.19	45.50	45.50	1.38%	6,333,984
Sep 10, 2026	45.09	45.77	44.11	44.88	44.88	0.81%	6,480,302
Sep 9, 2026	44.51	45.05	43.50	44.52	44.52	-0.67%	8,621,857
Sep 8, 2026	44.56	45.76	43.18	44.82	44.82	3.49%	13,914,327
Sep 4, 2026	41.45	43.46	41.31	43.31	43.31	4.34%	9,953,532
Sep 3, 2026	41.75	43.28	41.24	41.51	41.51	0.73%	7,890,435
Sep 2, 2026	39.89	41.28	39.37	41.21	41.21	1.33%	6,520,551
Sep 1, 2026	40.80	40.99	39.35	40.67	40.67	-1.50%	9,225,513
Aug 31, 2026	38.58	41.58	38.26	41.29	41.29	7.16%	19,416,594
Aug 28, 2026	38.50	39.35	37.98	38.53	38.53	1.00%	7,724,898
Aug 27, 2026	37.75	38.60	37.31	38.15	38.15	1.57%	11,462,495
Aug 26, 2026	39.04	39.95	37.41	37.56	37.56	-3.99%	11,585,888
Aug 25, 2026	38.89	39.95	38.22	39.12	39.12	0.93%	8,161,625
Aug 24, 2026	38.56	39.98	38.33	38.76	38.76	1.02%	8,329,047
Aug 21, 2026	38.74	39.38	38.06	38.37	38.37	-0.67%	9,794,315