Want to see RBLX full AI Analyst Report?
Roblox (RBLX) Historical Prices
7,772 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 43.38 | 46.33 | 43.28 | 45.45 | 45.45 | +5.99% | 10,116,100 | 0.89 |
| Nov 02, 2026 | 42.90 | 44.79 | 41.78 | 42.88 | 42.88 | -0.26% | 14,254,750 | 1.26 |
| Oct 30, 2026 | 45.73 | 47.76 | 41.36 | 42.99 | 42.99 | -18.05% | 29,378,760 | 2.60 |
| Oct 29, 2026 | 52.86 | 54.61 | 50.80 | 52.46 | 52.46 | -1.54% | 21,119,670 | 1.86 |
| Oct 28, 2026 | 54.49 | 56.08 | 52.36 | 53.28 | 53.28 | -2.18% | 7,531,230 | 0.62 |
| Oct 27, 2026 | 54.34 | 54.82 | 52.50 | 54.47 | 54.47 | +0.18% | 6,827,606 | 0.55 |
| Oct 26, 2026 | 52.75 | 54.47 | 51.45 | 54.37 | 54.37 | +2.80% | 6,798,533 | 0.54 |
| Oct 23, 2026 | 53.50 | 54.13 | 52.42 | 52.89 | 52.89 | -1.98% | 5,603,286 | 0.45 |
| Oct 22, 2026 | 52.65 | 54.05 | 52.57 | 53.96 | 53.96 | +2.68% | 7,840,910 | 0.62 |
| Oct 21, 2026 | 52.23 | 53.71 | 51.98 | 52.55 | 52.55 | +0.38% | 4,969,537 | 0.40 |
| Oct 20, 2026 | 50.79 | 52.44 | 50.35 | 52.35 | 52.35 | +3.15% | 5,678,599 | 0.45 |
| Oct 19, 2026 | 50.46 | 50.96 | 49.36 | 50.75 | 50.75 | +2.42% | 7,656,400 | 0.61 |
| Oct 16, 2026 | 51.50 | 51.72 | 49.12 | 49.55 | 49.55 | -3.09% | 6,553,488 | 0.52 |
| Oct 15, 2026 | 47.00 | 51.27 | 47.00 | 51.13 | 51.13 | +7.55% | 11,298,940 | 0.91 |
| Oct 14, 2026 | 49.52 | 49.75 | 47.01 | 47.54 | 47.54 | -3.98% | 22,640,330 | 1.85 |
| Oct 13, 2026 | 49.15 | 50.12 | 48.88 | 49.51 | 49.51 | -0.14% | 6,650,038 | 0.54 |
| Oct 12, 2026 | 48.51 | 49.81 | 47.95 | 49.58 | 49.58 | +3.10% | 7,539,238 | 0.62 |
| Oct 09, 2026 | 45.72 | 49.06 | 45.70 | 48.09 | 48.09 | +5.65% | 9,944,634 | 0.82 |
| Oct 08, 2026 | 45.70 | 45.94 | 44.22 | 45.52 | 45.52 | -1.92% | 14,565,270 | 1.21 |
| Oct 07, 2026 | 44.03 | 46.66 | 43.87 | 46.41 | 46.41 | +1.87% | 12,605,800 | 1.06 |
| Oct 06, 2026 | 44.36 | 45.90 | 43.57 | 45.56 | 45.56 | +2.20% | 10,817,620 | 0.91 |
| Oct 05, 2026 | 44.18 | 45.15 | 43.14 | 44.58 | 44.58 | +1.04% | 10,104,820 | 0.86 |
| Oct 02, 2026 | 43.44 | 44.42 | 42.40 | 44.12 | 44.12 | +2.60% | 9,265,806 | 0.79 |
| Oct 01, 2026 | 43.01 | 43.49 | 41.81 | 43.00 | 43.00 | +1.49% | 9,472,474 | 0.81 |
| Sep 30, 2026 | 41.21 | 42.87 | 40.75 | 42.37 | 42.37 | +2.89% | 15,729,990 | 1.37 |
| Sep 29, 2026 | 41.90 | 42.25 | 40.77 | 41.18 | 41.18 | -1.62% | 18,406,320 | 1.62 |
| Sep 28, 2026 | 43.60 | 44.59 | 41.86 | 41.86 | 41.86 | -9.86% | 18,062,020 | 1.60 |
| Sep 25, 2026 | 48.19 | 48.76 | 46.01 | 46.44 | 46.44 | -4.89% | 13,383,830 | 1.19 |
| Sep 24, 2026 | 48.98 | 50.23 | 46.97 | 48.83 | 48.83 | -0.33% | 20,818,340 | 1.87 |
| Sep 23, 2026 | 49.79 | 50.40 | 48.80 | 48.99 | 48.99 | -1.76% | 16,931,990 | 1.53 |
| Sep 22, 2026 | 51.78 | 51.96 | 49.46 | 49.87 | 49.87 | -2.69% | 7,851,477 | 0.71 |
| Sep 21, 2026 | 50.90 | 51.55 | 49.67 | 51.25 | 51.25 | +7.17% | 9,538,929 | 0.86 |
| Sep 18, 2026 | 47.55 | 48.14 | 46.26 | 47.82 | 47.82 | +0.67% | 13,056,450 | 1.18 |
| Sep 17, 2026 | 48.15 | 48.79 | 46.85 | 47.50 | 47.50 | +0.15% | 6,536,930 | 0.58 |
| Sep 16, 2026 | 50.11 | 50.34 | 47.24 | 47.43 | 47.43 | -5.59% | 9,083,270 | 0.79 |
| Sep 15, 2026 | 50.52 | 51.27 | 49.90 | 50.24 | 50.24 | -2.05% | 8,012,329 | 0.69 |
| Sep 14, 2026 | 47.50 | 51.30 | 46.73 | 51.29 | 51.29 | +12.73% | 18,634,230 | 1.62 |
| Sep 11, 2026 | 45.30 | 46.50 | 45.19 | 45.50 | 45.50 | +1.38% | 6,353,466 | 0.55 |
| Sep 10, 2026 | 45.09 | 45.77 | 44.11 | 44.88 | 44.88 | +0.81% | 6,488,920 | 0.56 |
| Sep 09, 2026 | 44.51 | 45.05 | 43.50 | 44.52 | 44.52 | -0.67% | 8,632,888 | 0.74 |
| Sep 08, 2026 | 44.56 | 45.76 | 43.18 | 44.82 | 44.82 | +3.49% | 13,941,090 | 1.20 |
| Sep 07, 2026 | 41.45 | 43.46 | 41.31 | 43.31 | 43.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 41.45 | 43.46 | 41.31 | 43.31 | 43.31 | +4.34% | 9,982,153 | 0.84 |
| Sep 03, 2026 | 41.75 | 43.28 | 41.24 | 41.51 | 41.51 | +0.73% | 7,900,452 | 0.67 |
| Sep 02, 2026 | 39.89 | 41.28 | 39.37 | 41.21 | 41.21 | +1.33% | 6,545,865 | 0.55 |
| Sep 01, 2026 | 40.80 | 40.99 | 39.35 | 40.67 | 40.67 | -1.50% | 9,231,541 | 0.78 |
| Aug 31, 2026 | 38.58 | 41.58 | 38.26 | 41.29 | 41.29 | +7.16% | 19,571,180 | 1.67 |
| Aug 28, 2026 | 38.50 | 39.35 | 37.98 | 38.53 | 38.53 | +1.00% | 7,736,024 | 0.66 |
| Aug 27, 2026 | 37.75 | 38.60 | 37.31 | 38.15 | 38.15 | +1.57% | 11,486,440 | 0.98 |
| Aug 26, 2026 | 39.04 | 39.95 | 37.41 | 37.56 | 37.56 | -3.99% | 11,635,290 | 1.00 |
