Get the Stockscreener App
46.00
4.49%
-2.16
After Hours:
45.95
-0.05
-0.11%
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 May 26, 2026, is $46.00.
- 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 112.47% to $46.00 now.
- The 52-week high stock price for RBLX is $150.59, representing a 227.37% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for RBLX is $40.15, indicating a -12.72% decrease from the current share price, occurred on May 13, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $48.53 | $44.90 | $3.63 | 12,271,906.0 | -4.49% |
| May 22, 2026 | $48.37 | $46.36 | $2.01 | 10,120,596.0 | +4.38% |
| May 21, 2026 | $46.93 | $44.93 | $2.00 | 8,975,973.0 | +0.76% |
| May 20, 2026 | $45.97 | $43.78 | $2.18 | 12,079,367.0 | +3.01% |
| May 19, 2026 | $47.53 | $43.88 | $3.65 | 14,008,219.0 | -5.39% |
| May 18, 2026 | $47.60 | $42.65 | $4.95 | 16,111,514.0 | +9.64% |
| May 15, 2026 | $44.19 | $42.07 | $2.12 | 11,417,332.0 | -1.99% |
| May 14, 2026 | $43.94 | $41.31 | $2.63 | 10,260,900.0 | +4.19% |
| May 13, 2026 | $42.24 | $40.15 | $2.09 | 10,757,261.0 | +1.01% |
| May 12, 2026 | $43.48 | $41.45 | $2.02 | 13,989,997.0 | +0.56% |
| May 11, 2026 | $42.38 | $40.95 | $1.43 | 14,316,044.0 | -1.43% |
| May 08, 2026 | $44.49 | $41.66 | $2.83 | 17,045,947.0 | -6.41% |
| May 07, 2026 | $45.98 | $44.17 | $1.81 | 10,601,981.0 | +2.33% |
| May 06, 2026 | $44.64 | $43.36 | $1.28 | 13,892,832.0 | -0.64% |
| May 05, 2026 | $47.58 | $43.50 | $4.08 | 18,541,962.0 | -7.42% |
| May 04, 2026 | $48.43 | $44.60 | $3.83 | 17,635,023.0 | +5.41% |
| May 01, 2026 | $47.44 | $41.75 | $5.69 | 53,288,795.0 | -18.33% |
| Apr 30, 2026 | $56.82 | $54.91 | $1.91 | 21,414,342.0 | -1.81% |
| Apr 29, 2026 | $56.89 | $53.91 | $2.98 | 6,948,415.0 | +0.30% |
| Apr 28, 2026 | $58.89 | $55.92 | $2.97 | 6,437,670.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $48.53 | $40.15 | $8.38 | 277,587,555.0 | -16.76% |
| 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% |
3.02%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):