Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Roblox Corporation logo
RBLX
Roblox Corporation
20:00:03
51.53 $
0.0000 (%0.00)
Previous Close: 48.02
Day Low₺48.2
Day High₺53.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RBLX: Roblox Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 59.0841
CLOSE 58.9302

Low

LOW 40.15

High

HIGH 91.09
DATEOPENHIGHLOWCLOSE
01/02/202681.4581.7878.880.95
01/05/202681.482.3879.8881.04
01/06/202679.3779.3774.9575.83
01/07/202676.2777.6375.476.42
01/08/202674.8674.9871.7873.89
01/09/202673.757472.0673.27
01/12/202673.057772.8376.72
01/13/202676.9385.4876.5984.8
01/14/202686.7587.2582.1582.87
01/15/202683.8588.2382.984.65
01/16/20268691.0985.2687.28
01/20/202684.5584.7678.3578.84
01/21/202678.6778.8475.1275.68
01/22/202676.4877.2373.4174.7
01/23/202675.1175.1173.0774.12
01/26/202673.2574.370.5574.01
01/27/202674.7275.1672.0272.14
01/28/202673.4676.572.0275.27
01/29/202675.1375.7572.4375.73
01/30/202674.3375.3364.5465.76
02/02/202667.0269.4166.3167.48
02/03/202666.9466.9463.1365.4
02/04/202664.565.0661.8363.07
02/05/202662.864.8460.0760.57
02/06/202667.4169.260.3466.42
02/09/202668.7674.4368.2873.45
02/10/202674.776.5871.1571.94
02/11/202671.773.1666.9368.99
02/12/202668.3468.7961.6163.15
02/13/202664.0164.5462.7863.17
02/17/202663.8864.662.4963
02/18/202662.7465.862.563.06
02/19/20266365.5162.8164.44
02/20/202663.6263.6560.3362
02/23/202661.762.8459.762.43
02/24/202661.8567.2360.6467.09
02/25/202666.9968.3466.268.07
02/26/202668.1471.5367.8371.4
02/27/202669.7271.1968.1568.66
03/02/202666.568.1165.2267.44
03/03/202664.6767.6963.2666.97
03/04/202665.6368.9265.3267.4
03/05/202667.7869.9165.0466.08
03/06/202664.2964.6562.8263.53
03/09/202662.4664.0961.6762.65
03/10/202663.556458.7358.83
03/11/202659.4560.7658.760.39
03/12/202659.7960.1356.356.3
03/13/202656.9958.0255.8556.42
03/16/202656.8859.4956.8259.17
03/17/202658.8160.5657.2557.79
03/18/202657.3559.785758.27
03/19/202657.6559.2656.1657.52
03/20/202657.0957.355.1656.96
03/23/202657.0657.8455.8156.84
03/24/202656.8557.0154.3355
03/25/202656.5957.9855.556.65
03/26/202655.556.6553.4853.85
03/27/202653.1953.4151.7252.31
03/30/202652.2852.9151.2351.91
03/31/202653.0657.3452.856.56
04/01/202657.0758.9156.4757.63
04/02/202656.3760.2355.860.11
04/06/202659.7960.6656.8757.2
04/07/202656.8357.7155.9157.5
04/08/202660.1160.5455.1655.43
04/09/202654.855.7553.255.17
04/10/202655.2255.7752.7255.59
04/13/202655.5158.9655.557.66
04/14/202657.9459.0956.6858.3
04/15/20265961.258.8859.79
04/16/202661.3662.1159.560.44
04/17/202661.7462.9959.6660.34
04/20/20266062.2859.6961.83
04/21/202662.0164.4260.8461.26
04/22/202662.316359.6359.64
04/23/202658.4658.4653.9755.45
04/24/202654.8556.1952.6256.09
04/27/202655.7357.8655.4557.52
04/28/202657.0658.8955.9256.11
04/29/202655.6556.8953.9156.28
04/30/202655.7156.8254.9155.26
05/01/202642.3847.4441.7545.13
05/04/202644.9248.4344.647.57
05/05/202647.1347.5843.544.04
05/06/202644.2144.6443.3643.76
05/07/202644.2945.9844.1744.78
05/08/202644.1344.4941.6641.91
05/11/202641.2742.3840.9541.31
05/12/202642.0443.4841.4641.54
05/13/202641.1242.2440.1541.96
05/14/202642.0543.9441.3143.72
05/15/202643.7944.1942.0742.85
05/18/202642.8247.642.6546.98
05/19/202647.0847.5343.8844.45
05/20/202645.245.9743.7845.79
05/21/202645.2446.9344.9346.14
05/22/202646.3648.3746.3648.16
05/26/202648.2548.5344.946
05/27/202645.8846.9545.6145.63
05/28/202645.7747.6745.4146.83
05/29/202646.5247.8446.2447.15
06/01/202647.7647.9945.8347
06/02/202646.874844.3545
06/03/202644.3944.8142.6943.68
06/04/202644.3645.0543.2643.35
06/05/202643.2643.8441.0741.82
06/08/202641.6742.8840.9542.3
06/09/202642.0744.5741.643
06/10/202642.0543.1541.4141.5
06/11/202641.2543.640.6843.49
06/12/202643.634441.6443.31
06/15/202644.0945.8243.5645.66
06/16/202645.949.6645.5349.34
06/17/202648.8950.8447.6148.02
06/18/202648.9753.0248.1651.53