Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	38.54	39.10	37.20	38.63	38.63	-0.16%	11,442,806
Aug 19, 2026	38.06	40.19	37.82	38.69	38.69	2.71%	12,876,083
Aug 18, 2026	37.85	38.78	37.62	37.67	37.67	-0.69%	8,044,643
Aug 17, 2026	38.08	38.64	37.43	37.93	37.93	-0.78%	10,819,073
Aug 14, 2026	38.49	39.14	37.95	38.23	38.23	0.74%	9,538,949
Aug 13, 2026	35.89	38.29	35.41	37.95	37.95	6.78%	11,143,625
Aug 12, 2026	36.30	36.58	35.16	35.54	35.54	-1.88%	9,423,993
Aug 11, 2026	36.70	37.46	36.19	36.22	36.22	-2.24%	24,537,439
Aug 10, 2026	37.84	39.68	37.04	37.05	37.05	-1.96%	14,072,773
Aug 7, 2026	36.79	37.99	36.24	37.79	37.79	4.86%	17,436,737
Aug 6, 2026	35.60	37.09	35.40	36.04	36.04	-0.41%	8,522,323
Aug 5, 2026	37.45	37.89	35.53	36.19	36.19	-2.19%	14,674,901
Aug 4, 2026	36.64	38.28	36.64	37.00	37.00	0.90%	26,760,663
Aug 3, 2026	35.58	37.99	35.03	36.67	36.67	3.01%	24,993,775
Jul 31, 2026	38.88	40.00	33.88	35.60	35.60	-26.85%	62,852,551
Jul 30, 2026	49.46	50.92	47.50	48.67	48.67	-2.91%	22,443,206
Jul 29, 2026	49.37	51.05	48.60	50.13	50.13	1.27%	6,942,088
Jul 28, 2026	48.61	50.69	47.37	49.50	49.50	2.23%	6,615,041
Jul 27, 2026	48.37	48.78	45.76	48.42	48.42	1.83%	8,411,233
Jul 24, 2026	48.16	48.66	47.14	47.55	47.55	-	4,715,685
Jul 23, 2026	48.70	49.00	47.13	47.55	47.55	-4.21%	5,454,817
Jul 22, 2026	52.41	52.54	49.61	49.64	49.64	-5.45%	5,859,181
Jul 21, 2026	52.82	53.96	52.44	52.50	52.50	-1.41%	5,335,328
Jul 20, 2026	52.00	55.42	51.74	53.25	53.25	3.04%	9,509,388
Jul 17, 2026	52.18	52.80	50.56	51.68	51.68	-4.31%	7,389,881
Jul 16, 2026	56.91	57.48	53.63	54.01	54.01	-5.36%	8,370,475
Jul 15, 2026	56.00	57.23	55.09	57.07	57.07	4.77%	6,425,104
Jul 14, 2026	54.87	55.36	53.89	54.47	54.47	-1.02%	5,287,832
Jul 13, 2026	55.53	57.55	55.03	55.03	55.03	-0.58%	6,273,051
Jul 10, 2026	57.66	58.10	54.20	55.35	55.35	-1.91%	6,389,104
Jul 9, 2026	54.37	56.45	54.37	56.43	56.43	2.38%	5,580,850
Jul 8, 2026	55.84	55.92	53.56	55.12	55.12	-2.80%	6,149,204
Jul 7, 2026	57.38	58.10	56.20	56.71	56.71	-0.56%	6,792,343
Jul 6, 2026	55.11	58.40	54.98	57.03	57.03	2.92%	7,851,637
Jul 2, 2026	54.40	56.05	53.30	55.41	55.41	-4.38%	8,630,703
Jul 1, 2026	55.46	58.43	55.01	57.95	57.95	6.56%	13,608,046
Jun 30, 2026	54.52	55.99	53.90	54.38	54.38	0.07%	9,491,807
Jun 29, 2026	50.90	55.35	50.79	54.34	54.34	14.26%	16,859,913
Jun 26, 2026	45.94	47.69	44.70	47.56	47.56	2.52%	10,605,160
Jun 25, 2026	47.74	47.74	45.15	46.39	46.39	-3.23%	9,415,218
Jun 24, 2026	47.00	49.54	46.60	47.94	47.94	1.76%	8,063,111
Jun 23, 2026	46.70	49.48	46.28	47.11	47.11	-0.34%	12,249,060
Jun 22, 2026	48.20	49.50	46.02	47.27	47.27	-8.27%	21,704,924