Get the Stockscreener App
43.31
4.34%
1.80
After Hours:
43.48
0.17
+0.39%
Roblox Corp Stock (RBLX) Price History
The historical daily chart and data for Roblox Corp stock (RBLX), show that the latest closing stock price as of September 04, 2026, is $43.31.
- Roblox Corp all-time high stock price is $150.59, occurred on July 31, 2025.
- The lowest Roblox Corp stock price recorded was $21.65 on May 10, 2022. Since then, Roblox Corp's stock price has risen over 100.05% to $43.31 now.
- The 52-week high stock price for RBLX is $142.00, representing a 227.87% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for RBLX is $33.88, indicating a -21.77% decrease from the current share price, occurred on July 31, 2026.
- The closing price of Roblox Corp (RBLX) stock in the beginning of 2025 was $98.78. The stock closed the year at $28.46, a loss of over -71.19% for the year.
The table below shows more information about RBLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $43.46 | $41.31 | $2.15 | 9,948,050.0 | +4.34% |
| Sep 03, 2026 | $43.28 | $41.24 | $2.04 | 7,898,397.0 | +0.73% |
| Sep 02, 2026 | $41.28 | $39.37 | $1.91 | 6,533,454.0 | +1.33% |
| Sep 01, 2026 | $40.99 | $39.35 | $1.64 | 9,231,267.0 | -1.50% |
| Aug 31, 2026 | $41.58 | $38.26 | $3.32 | 19,538,275.0 | +7.16% |
| Aug 28, 2026 | $39.35 | $37.98 | $1.37 | 7,735,980.0 | +1.00% |
| Aug 27, 2026 | $38.59 | $37.31 | $1.28 | 11,466,846.0 | +1.57% |
| Aug 26, 2026 | $39.95 | $37.41 | $2.55 | 11,595,686.0 | -3.99% |
| Aug 25, 2026 | $39.95 | $38.22 | $1.73 | 8,165,360.0 | +0.93% |
| Aug 24, 2026 | $39.98 | $38.33 | $1.65 | 8,332,688.0 | +1.02% |
| Aug 21, 2026 | $39.38 | $38.06 | $1.31 | 9,796,776.0 | -0.67% |
| Aug 20, 2026 | $39.10 | $37.20 | $1.90 | 11,454,997.0 | -0.16% |
| Aug 19, 2026 | $40.19 | $37.82 | $2.37 | 12,889,945.0 | +2.71% |
| Aug 18, 2026 | $38.78 | $37.62 | $1.16 | 8,050,279.0 | -0.69% |
| Aug 17, 2026 | $38.64 | $37.43 | $1.21 | 10,824,744.0 | -0.78% |
| Aug 14, 2026 | $39.14 | $37.95 | $1.19 | 9,545,041.0 | +0.74% |
| Aug 13, 2026 | $38.29 | $35.41 | $2.88 | 11,168,591.0 | +6.78% |
| Aug 12, 2026 | $36.58 | $35.16 | $1.42 | 11,263,657.0 | -1.88% |
| Aug 11, 2026 | $37.45 | $36.19 | $1.27 | 24,636,665.0 | -2.24% |
| Aug 10, 2026 | $39.68 | $37.04 | $2.64 | 14,167,413.0 | -1.96% |
| Aug 07, 2026 | $37.99 | $36.24 | $1.75 | 18,458,759.0 | +4.86% |
| Aug 06, 2026 | $37.09 | $35.40 | $1.69 | 8,656,942.0 | -0.41% |
Roblox Corp Stock (RBLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roblox Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roblox Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roblox Corp Stock (RBLX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $43.46 | $39.35 | $4.11 | 43,559,218.0 | +4.89% |
| Aug, 2026 | $41.58 | $35.03 | $6.55 | 284,577,740.0 | +15.98% |
| Jul, 2026 | $58.43 | $33.88 | $24.55 | 229,413,370.0 | -34.53% |
| Jun, 2026 | $55.99 | $40.68 | $15.31 | 248,416,321.0 | +15.33% |
| May, 2026 | $48.53 | $40.15 | $8.38 | 293,942,367.0 | -14.68% |
| Apr, 2026 | $64.42 | $52.62 | $11.80 | 189,325,195.0 | -2.30% |
| Mar, 2026 | $69.91 | $51.23 | $18.68 | 186,362,602.0 | -17.62% |
| Feb, 2026 | $76.58 | $59.70 | $16.88 | 261,838,073.0 | +4.41% |
| Jan, 2026 | $91.09 | $64.54 | $26.55 | 268,124,183.0 | -18.84% |
Roblox Corp Stock (RBLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $99.98 | $80.30 | $19.68 | 141,156,297.0 | -13.91% |
| Nov, 2025 | $113.6 | $87.08 | $26.52 | 149,916,361.0 | -16.44% |
| Oct, 2025 | $141.9 | $111.2 | $30.75 | 175,443,122.0 | -17.90% |
| Sep, 2025 | $142.0 | $119.2 | $22.84 | 152,350,940.0 | +11.18% |
| Aug, 2025 | $135.1 | $112.0 | $23.08 | 195,757,023.0 | -9.58% |
| Jul, 2025 | $150.6 | $100.0 | $50.59 | 185,402,333.0 | +30.98% |
| Jun, 2025 | $106.2 | $87.18 | $18.99 | 174,923,283.0 | +20.95% |
| May, 2025 | $87.16 | $66.50 | $20.66 | 195,905,053.0 | +29.72% |
| Apr, 2025 | $67.10 | $50.10 | $17.00 | 152,544,071.0 | +15.03% |
| Mar, 2025 | $65.17 | $52.30 | $12.87 | 163,272,615.0 | -8.41% |
| Feb, 2025 | $75.74 | $58.51 | $17.23 | 231,822,198.0 | -10.45% |
| Jan, 2025 | $71.89 | $57.02 | $14.87 | 129,649,645.0 | +22.83% |
Roblox Corp Stock (RBLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.77 | $50.94 | $10.83 | 135,530,039.0 | +16.66% |
| Nov, 2024 | $55.10 | $47.95 | $7.15 | 180,314,853.0 | -3.07% |
| Oct, 2024 | $52.65 | $37.50 | $15.15 | 195,151,149.0 | +16.85% |
| Sep, 2024 | $48.43 | $42.33 | $6.10 | 122,324,176.0 | +0.61% |
| Aug, 2024 | $44.85 | $35.30 | $9.55 | 154,081,490.0 | +5.95% |
| Jul, 2024 | $42.04 | $36.37 | $5.67 | 105,501,528.0 | +11.58% |
| Jun, 2024 | $37.79 | $33.88 | $3.91 | 107,364,358.0 | +10.68% |
| May, 2024 | $41.04 | $29.55 | $11.49 | 234,704,463.0 | -5.46% |
| Apr, 2024 | $40.80 | $33.71 | $7.09 | 131,451,687.0 | -6.86% |
| Mar, 2024 | $42.66 | $35.85 | $6.80 | 146,098,352.0 | -4.31% |
| Feb, 2024 | $47.11 | $38.57 | $8.54 | 203,376,820.0 | +2.81% |
| Jan, 2024 | $44.96 | $37.76 | $7.20 | 132,164,721.0 | -15.11% |
1.79%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):