Roblox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	52.41	52.54	49.88	49.94	-	-4.89%	2,661,697
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
Jun 18, 2026	48.97	53.02	48.16	51.53	51.53	7.31%	21,680,509
Jun 17, 2026	48.89	50.84	47.61	48.02	48.02	-2.68%	13,554,409
Jun 16, 2026	45.90	49.66	45.53	49.34	49.34	8.06%	13,930,398
Jun 15, 2026	44.09	45.82	43.56	45.66	45.66	5.43%	9,467,823
Jun 12, 2026	43.63	44.00	41.64	43.31	43.31	-0.41%	10,476,219
Jun 11, 2026	41.25	43.60	40.68	43.49	43.49	4.80%	11,585,988
Jun 10, 2026	42.05	43.15	41.41	41.50	41.50	-3.49%	9,223,791
Jun 9, 2026	42.07	44.57	41.60	43.00	43.00	1.65%	14,447,363
Jun 8, 2026	41.67	42.88	40.95	42.30	42.30	1.15%	9,711,452
Jun 5, 2026	43.26	43.84	41.07	41.82	41.82	-3.53%	9,278,192
Jun 4, 2026	44.36	45.05	43.26	43.35	43.35	-0.76%	7,884,280
Jun 3, 2026	44.39	44.81	42.69	43.68	43.68	-2.93%	8,654,721
Jun 2, 2026	46.87	48.00	44.35	45.00	45.00	-4.26%	9,036,596
Jun 1, 2026	47.76	47.99	45.83	47.00	47.00	-0.32%	10,187,270
May 29, 2026	46.52	47.84	46.24	47.15	47.15	0.68%	10,723,368
May 28, 2026	45.77	47.67	45.41	46.83	46.83	2.63%	9,251,328
May 27, 2026	45.88	46.95	45.61	45.63	45.63	-0.80%	8,333,123
May 26, 2026	48.25	48.53	44.90	46.00	46.00	-4.49%	12,179,994
May 22, 2026	46.36	48.37	46.36	48.16	48.16	4.38%	10,033,082
May 21, 2026	45.24	46.93	44.93	46.14	46.14	0.76%	8,936,828
May 20, 2026	45.20	45.97	43.78	45.79	45.79	3.01%	12,048,548
May 19, 2026	47.08	47.53	43.88	44.45	44.45	-5.39%	13,432,485
May 18, 2026	42.82	47.60	42.65	46.98	46.98	9.64%	15,890,822
May 15, 2026	43.79	44.19	42.07	42.85	42.85	-1.99%	11,353,914
May 14, 2026	42.05	43.94	41.31	43.72	43.72	4.19%	10,278,587
May 13, 2026	41.12	42.24	40.15	41.96	41.96	1.01%	10,781,331
May 12, 2026	42.04	43.48	41.46	41.54	41.54	0.56%	14,013,526
May 11, 2026	41.27	42.38	40.95	41.31	41.31	-1.43%	14,348,983