RBLX
ROBLOX-A (RBLX)
NYSE
$47.41+$0.14 (+0.30%)
Price as of Jun 23, 2026 3:32 PM EDT
  • $31.7B
    Market Cap
  • -54.32%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -1.85%
    Low Price$41.50
    High Price$51.53
  • 3 Months
    -17.01%
    Low Price$41.31
    High Price$61.83
  • 1 Year
    -54.32%
    Low Price$41.31
    High Price$141.56
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
41.27
42.38
40.95
41.31
-1.43%
14,348,789
05/08/2026
44.13
44.49
41.66
41.91
-6.41%
17,103,399
05/07/2026
44.29
45.98
44.17
44.78
+2.33%
10,619,796
05/06/2026
44.21
44.64
43.36
43.76
-0.64%
13,990,660
05/05/2026
47.13
47.58
43.50
44.04
-7.42%
18,962,209
05/04/2026
44.92
48.43
44.60
47.57
+5.41%
17,674,351
05/01/2026
42.38
47.44
41.75
45.13
-18.33%
53,403,932
04/30/2026
55.71
56.82
54.91
55.26
-1.81%
23,970,771
04/30/2026
-$0.35 Earnings
04/29/2026
55.65
56.89
53.91
56.28
+0.30%
7,026,699
04/28/2026
57.06
58.89
55.92
56.11
-2.45%
6,501,456
04/27/2026
55.73
57.86
55.45
57.52
+2.55%
7,355,035
04/24/2026
54.85
56.19
52.62
56.09
+1.15%
11,981,203
04/23/2026
58.46
58.46
53.97
55.45
-7.03%
10,759,941
04/22/2026
62.31
63.00
59.63
59.64
-2.64%
7,668,568
04/21/2026
62.01
64.42
60.84
61.26
-0.92%
7,914,484
04/20/2026
60.00
62.28
59.69
61.83
+2.47%
5,692,845
04/17/2026
61.74
62.99
59.66
60.34
-0.17%
7,999,881
04/16/2026
61.36
62.11
59.50
60.44
+1.09%
6,827,263
04/15/2026
59.00
61.20
58.88
59.79
+2.56%
7,322,012
04/14/2026
57.94
59.09
56.68
58.30
+1.11%
7,586,747
04/13/2026
55.51
58.96
55.50
57.66
+3.72%
10,975,339
04/10/2026
55.22
55.77
52.72
55.59
+0.76%
7,105,188
04/09/2026
54.80
55.75
53.20
55.17
-0.47%
10,160,849
04/08/2026
60.11
60.54
55.16
55.43
-3.60%
6,754,931
04/07/2026
56.83
57.71
55.91
57.50
+0.52%
3,789,006
04/06/2026
59.79
60.66
56.87
57.20
-4.84%
13,447,529
04/02/2026
56.37
60.23
55.80
60.11
+4.30%
10,830,251
04/01/2026
57.07
58.91
56.47
57.63
+1.89%
10,894,981
03/31/2026
53.06
57.34
52.80
56.56
+8.96%
13,156,940
03/30/2026
52.28
52.91
51.23
51.91
-0.76%
7,700,104
03/27/2026
53.19
53.41
51.72
52.31
-2.86%
7,536,183
03/26/2026
55.50
56.65
53.48
53.85
-4.94%
7,757,832
03/25/2026
56.59
57.98
55.50
56.65
+3.00%
5,838,365
03/24/2026
56.85
57.01
54.33
55.00
-3.24%
7,471,750
03/23/2026
57.06
57.84
55.81
56.84
-0.21%
6,536,912
03/20/2026
57.09
57.30
55.16
56.96
-0.97%
8,863,228
03/19/2026
57.65
59.26
56.16
57.52
-1.29%
8,549,588
03/18/2026
57.35
59.78
57.00
58.27
+0.83%
11,067,995
03/17/2026
58.81
60.56
57.25
57.79
-2.33%
7,338,838
03/16/2026
56.88
59.49
56.82
59.17
+4.87%
8,331,206
03/13/2026
56.99
58.02
55.85
56.42
+0.21%
7,396,022
03/12/2026
59.79
60.13
56.30
56.30
-6.77%
9,721,707
03/11/2026
59.45
60.76
58.70
60.39
+2.65%
6,713,003
03/10/2026
63.55
64.00
58.73
58.83
-6.10%
13,852,337
03/09/2026
62.46
64.09
61.67
62.65
-1.39%
11,183,416
03/06/2026
64.29
64.65
62.82
63.53
-3.86%
8,147,553
03/05/2026
67.78
69.91
65.04
66.08
-1.96%
7,985,760
03/04/2026
65.63
68.92
65.32
67.40
+0.64%
6,757,139
03/03/2026
64.67
67.69
63.26
66.97
-0.70%
9,128,206
03/02/2026
66.50
68.11
65.22
67.44
-1.78%
7,205,794
02/27/2026
69.72
71.19
68.15
68.66
-3.84%
12,019,765
02/26/2026
68.14
71.53
67.83
71.40
+4.89%
8,930,695
02/25/2026
66.99
68.34
66.20
68.07
+1.46%
7,823,557
02/24/2026
61.85
67.23
60.64
67.09
+7.46%
11,469,469
02/23/2026
61.70
62.84
59.70
62.43
+0.69%
11,557,373
02/20/2026
63.62
63.65
60.33
62.00
-3.79%
17,740,175
02/19/2026
63.00
65.51
62.81
64.44
+2.19%
12,135,092
02/18/2026
62.74
65.80
62.50
63.06
+0.10%
9,432,898
02/17/2026
63.88
64.60
62.49
63.00
-0.27%
8,686,070
02/13/2026
64.01
64.54
62.78
63.17
+0.03%
8,424,703
02/12/2026
68.34
68.79
61.61
63.15
-8.46%
14,760,977
02/11/2026
71.70
73.16
66.93
68.99
-4.10%
11,717,009
02/10/2026
74.70
76.58
71.15
71.94
-2.06%
13,043,190
02/09/2026
68.76
74.43
68.28
73.45
+10.58%
19,558,338
02/06/2026
67.41
69.20
60.34
66.42
+9.66%
34,085,856
02/05/2026
62.80
64.84
60.07
60.57
-3.96%
21,106,858
02/05/2026
-$0.45 Earnings
02/04/2026
64.50
65.06
61.83
63.07
-3.56%
15,301,788
02/03/2026
66.95
66.95
63.13
65.40
-3.08%
16,417,069
02/02/2026
67.02
69.41
66.31
67.48
+2.62%
12,804,138
01/30/2026
74.33
75.33
64.54
65.76
-13.17%
29,755,145