TipRanks
Go Ultimate55% OFF

Roblox (RBLX) Historical Prices

MX:RBLX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026829.49829.49784.00829.49829.49-17.15%12,01414.64
Oct 29, 20261,022.001,022.00997.701,001.251,001.25+1.15%4,6596.06
Oct 28, 2026988.40989.82988.40989.82989.82-1.90%1,9612.51
Oct 27, 2026994.101,009.00994.101,009.001,009.00+0.90%15,85729.79
Oct 26, 2026977.001,000.00977.001,000.001,000.00+0.10%1320.25
Oct 23, 2026999.00999.00999.00999.00999.00-0.89%1050.17
Oct 22, 20261,008.971,008.97997.801,007.971,007.97+2.64%340.06
Oct 21, 2026982.00982.00982.00982.00982.00+2.29%150.02
Oct 20, 2026955.30960.00955.30960.00960.00+2.29%3060.50
Oct 19, 2026920.00938.54920.00938.54938.54+1.91%2170.36
Oct 16, 2026920.92920.92920.92920.92920.92-1.40%250.04
Oct 15, 2026905.00934.00905.00934.00934.00+5.66%3970.66
Oct 14, 2026885.00885.00876.06884.00884.00-3.39%2840.47
Oct 13, 2026905.00915.00905.00915.00915.00+3.86%790.12
Oct 12, 2026879.00881.00879.00881.00881.00-0.45%300.05
Oct 09, 2026885.00885.00885.00885.00885.00+5.99%620.09
Oct 08, 2026835.00837.48804.01835.00835.00+0.00%00.00
Oct 07, 2026835.00835.00835.00835.00835.00+2.14%330.05
Oct 06, 2026819.50825.00817.50817.50817.50+2.32%960.15
Oct 05, 2026798.00807.00798.00799.00799.00+0.13%980.15
Oct 02, 2026798.00798.00798.00798.00798.00+1.01%290.04
Oct 01, 2026777.36790.00777.36790.00790.00+2.69%5750.88
Sep 30, 2026760.00770.00760.00769.34769.34+1.90%4,4237.61
Sep 29, 2026740.00755.00733.00755.00755.00-0.24%980.17
Sep 28, 2026779.00779.00753.00756.83756.83-7.70%2870.50
Sep 25, 2026832.00832.00820.00820.00820.00-4.09%270.05
Sep 24, 2026860.00882.00855.00855.00855.00+1.06%1140.20
Sep 23, 2026846.00846.00846.00846.00846.00-1.63%230.04
Sep 22, 2026875.00875.00860.00860.00860.00+4.50%260.05
Sep 21, 2026823.00962.50823.00823.00823.00+0.00%00.00
Sep 18, 2026823.00823.00823.00823.00823.00+0.98%150.02
Sep 17, 2026818.00818.00815.00815.00815.00-4.05%750.08
Sep 16, 2026849.42849.42849.42849.42849.42+0.00%00.00
Sep 15, 2026849.42849.42849.42849.42849.42-2.83%200.02
Sep 14, 2026828.45874.19828.45874.19874.19+11.97%6100.62
Sep 11, 2026780.74780.74780.00780.74780.74+2.19%140.01
Sep 10, 2026764.00764.00764.00764.00764.00+1.01%140.01
Sep 09, 2026756.39756.39756.39756.39756.39-0.08%70.01
Sep 08, 2026757.00770.00730.00757.00757.00+2.99%740.07
Sep 07, 2026735.00735.00700.00735.00735.00+0.00%00.00
Sep 04, 2026710.00735.00710.00735.00735.00+3.52%7150.70
Sep 03, 2026696.79710.00696.79710.00710.00+1.87%240.02
Sep 02, 2026697.00697.00672.00697.00697.00+0.87%4830.48
Sep 01, 2026690.00691.00690.00691.00691.00+0.14%260.03
Aug 31, 2026690.00690.00685.00690.00690.00+4.39%700.07
Aug 28, 2026662.86662.86661.00661.00661.00+2.96%2,3042.36
Aug 27, 2026650.00650.00642.00642.00642.00+0.31%380.04
Aug 26, 2026640.00640.00640.00640.00640.00-2.59%200.02
Aug 25, 2026655.00657.00655.00657.00657.00-1.35%850.08
Aug 24, 2026667.00667.00666.00666.00666.00+2.59%110.01