RBLX
ROBLOX-A (RBLX)
NYSE
$43.82+$0.82 (+1.91%)
Price as of Oct 02, 2026 3:20 PM EDT
  • $28.8B
    Market Cap
  • -67.79%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +5.73%
    Low Price$41.18
    High Price$51.29
  • 3 Months
    -25.80%
    Low Price$35.54
    High Price$57.07
  • 1 Year
    -67.79%
    Low Price$35.54
    High Price$138.56
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
43.01
43.49
41.81
43.00
+1.49%
9,844,621
09/30/2026
41.21
42.87
40.75
42.37
+2.89%
15,729,992
09/29/2026
41.90
42.25
40.77
41.18
-1.62%
18,405,528
09/28/2026
43.60
44.59
41.86
41.86
-9.86%
18,062,023
09/25/2026
48.19
48.76
46.01
46.44
-4.89%
13,383,833
09/24/2026
48.98
50.23
46.97
48.83
-0.33%
20,818,218
09/23/2026
49.79
50.40
48.80
48.99
-1.76%
16,931,646
09/22/2026
51.78
51.96
49.46
49.87
-2.69%
7,851,095
09/21/2026
50.90
51.55
49.67
51.25
+7.17%
9,538,930
09/18/2026
47.55
48.14
46.26
47.82
+0.67%
13,056,446
09/17/2026
48.15
48.79
46.85
47.50
+0.15%
6,547,600
09/16/2026
50.11
50.34
47.24
47.43
-5.59%
9,083,270
09/15/2026
50.52
51.27
49.90
50.24
-2.05%
8,012,327
09/14/2026
47.50
51.30
46.73
51.29
+12.73%
18,634,116
09/11/2026
45.30
46.50
45.19
45.50
+1.38%
6,353,482
09/10/2026
45.09
45.77
44.11
44.88
+0.81%
6,488,921
09/09/2026
44.51
45.05
43.50
44.52
-0.67%
8,632,888
09/08/2026
44.56
45.76
43.18
44.82
+3.49%
13,937,374
09/04/2026
41.45
43.46
41.31
43.31
+4.34%
9,982,054
09/03/2026
41.75
43.28
41.24
41.51
+0.73%
7,907,232
09/02/2026
39.89
41.28
39.37
41.21
+1.33%
6,545,866
09/01/2026
40.80
40.99
39.35
40.67
-1.50%
9,240,256
08/31/2026
38.58
41.58
38.26
41.29
+7.16%
19,572,232
08/28/2026
38.50
39.35
37.98
38.53
+1.00%
7,738,624
08/27/2026
37.75
38.60
37.31
38.15
+1.57%
11,486,438
08/26/2026
39.04
39.95
37.41
37.56
-3.99%
11,635,290
08/25/2026
38.89
39.95
38.22
39.12
+0.93%
8,208,359
08/24/2026
38.56
39.98
38.33
38.76
+1.02%
8,337,583
08/21/2026
38.74
39.38
38.06
38.37
-0.67%
9,810,112
08/20/2026
38.54
39.10
37.20
38.63
-0.16%
11,458,800
08/19/2026
38.06
40.19
37.82
38.69
+2.71%
12,906,538
08/18/2026
37.85
38.78
37.62
37.67
-0.69%
8,055,680
08/17/2026
38.08
38.64
37.43
37.93
-0.78%
10,833,106
08/14/2026
38.49
39.14
37.95
38.23
+0.74%
9,555,332
08/13/2026
35.89
38.29
35.41
37.95
+6.78%
11,186,131
08/12/2026
36.30
36.58
35.16
35.54
-1.88%
11,282,927
08/11/2026
36.70
37.46
36.19
36.22
-2.24%
24,667,377
08/10/2026
37.84
39.68
37.04
37.05
-1.96%
14,203,278
08/07/2026
36.79
37.99
36.24
37.79
+4.86%
18,476,956
08/06/2026
35.60
37.09
35.40
36.04
-0.41%
8,682,059
08/05/2026
37.45
37.89
35.53
36.19
-2.19%
14,957,438
08/04/2026
36.64
38.28
36.64
37.00
+0.90%
26,983,543
08/03/2026
35.58
37.99
35.03
36.67
+3.01%
25,077,709
07/31/2026
38.88
40.00
33.88
35.60
-26.85%
63,115,262
07/30/2026
49.46
50.92
47.50
48.67
-2.91%
26,434,080
07/30/2026
-$0.26 Earnings
07/29/2026
49.37
51.05
48.60
50.13
+1.27%
6,964,780
07/28/2026
48.61
50.69
47.37
49.50
+2.23%
6,614,979
07/27/2026
48.37
48.78
45.76
48.42
+1.83%
8,413,918
07/24/2026
48.16
48.66
47.14
47.55
0.00%
4,720,756
07/23/2026
48.70
49.00
47.13
47.55
-4.21%
5,478,722
07/22/2026
52.41
52.54
49.61
49.64
-5.45%
5,892,459
07/21/2026
52.82
53.96
52.44
52.50
-1.41%
5,351,152
07/20/2026
52.00
55.42
51.74
53.25
+3.04%
9,517,042
07/17/2026
52.18
52.80
50.56
51.68
-4.31%
7,403,466
07/16/2026
56.91
57.48
53.63
54.01
-5.36%
8,766,276
07/15/2026
56.00
57.23
55.09
57.07
+4.77%
6,436,977
07/14/2026
54.87
55.36
53.89
54.47
-1.02%
5,298,291
07/13/2026
55.53
57.55
55.03
55.03
-0.58%
6,296,843
07/10/2026
57.66
58.10
54.20
55.35
-1.91%
6,418,255
07/09/2026
54.37
56.45
54.37
56.43
+2.38%
6,064,052
07/08/2026
55.84
55.92
53.56
55.12
-2.80%
6,157,457
07/07/2026
57.38
58.09
56.20
56.71
-0.56%
7,311,046
07/06/2026
55.11
58.40
54.98
57.03
+2.92%
7,864,239
07/02/2026
54.40
56.05
53.30
55.41
-4.38%
8,722,263
07/01/2026
55.46
58.43
55.01
57.95
+6.56%
13,709,783
06/30/2026
54.52
55.99
53.90
54.38
+0.07%
9,513,915
06/29/2026
50.90
55.35
50.79
54.34
+14.26%
16,926,847
06/26/2026
45.94
47.69
44.70
47.56
+2.52%
10,790,335
06/25/2026
47.74
47.74
45.15
46.39
-3.23%
9,577,945
06/24/2026
47.00
49.54
46.60
47.94
+1.76%
8,146,393
06/23/2026
46.70
49.48
46.28
47.11
-0.34%
12,258,246
06/22/2026
48.20
49.50
46.02
47.27
-8.27%
21,752,673
06/18/2026
48.97
53.02
48.16
51.53
+7.31%
21,817,940
06/17/2026
48.89
50.84
47.61
48.02
-2.68%
13,592,742
06/16/2026
45.90
49.66
45.53
49.34
+8.06%
14,040,100
06/15/2026
44.09
45.82
43.56
45.66
+5.43%
9,508,758
06/12/2026
43.63
44.00
41.64
43.31
-0.41%
10,504,239
06/11/2026
41.25
43.60
40.68
43.49
+4.80%
11,652,103
06/10/2026
42.05
43.15
41.41
41.50
-3.49%
9,277,404
06/09/2026
42.07
44.57
41.60
43.00
+1.65%
14,580,886
06/08/2026
41.67
42.88
40.95
42.30
+1.15%
9,723,544
06/05/2026
43.26
43.84
41.07
41.82
-3.53%
9,318,750
06/04/2026
44.36
45.05
43.26
43.35
-0.76%
7,974,315
06/03/2026
44.39
44.81
42.69
43.68
-2.93%
8,850,542
06/02/2026
46.87
48.00
44.35
45.00
-4.26%
9,082,824
06/01/2026
47.76
47.99
45.83
47.00
-0.32%
10,221,667
05/29/2026
46.52
47.84
46.24
47.15
+0.68%
11,053,015
05/28/2026
45.77
47.67
45.41
46.83
+2.63%
9,265,890
05/27/2026
45.88
46.95
45.61
45.63
-0.80%
8,350,883
05/26/2026
48.25
48.53
44.90
46.00
-4.49%
12,286,690
05/22/2026
46.36
48.37
46.36
48.16
+4.38%
10,134,071
05/21/2026
45.24
46.93
44.93
46.14
+0.76%
8,994,207
05/20/2026
45.20
45.97
43.78
45.79
+3.01%
12,096,024
05/19/2026
47.08
47.53
43.88
44.45
-5.39%
14,107,885
05/18/2026
42.82
47.60
42.65
46.98
+9.64%
16,138,200
05/15/2026
43.79
44.19
42.07
42.85
-1.99%
11,436,898
05/14/2026
42.05
43.94
41.31
43.72
+4.19%
10,278,588
05/13/2026
41.12
42.24
40.15
41.96
+1.01%
10,780,555
05/12/2026
42.04
43.48
41.46
41.54
+0.56%
14,013,420