Get the Stockscreener App
38.23
0.74%
0.28
After Hours:
38.18
-0.05
-0.13%
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 August 14, 2026, is $38.23.
- 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 76.58% to $38.23 now.
- The 52-week high stock price for RBLX is $142.00, representing a 271.44% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for RBLX is $33.88, indicating a -11.38% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2026 | $37.89 | $35.53 | $2.36 | 14,936,838.0 | -2.19% |
| Aug 04, 2026 | $38.28 | $36.64 | $1.64 | 26,864,830.0 | +0.90% |
| Aug 03, 2026 | $37.99 | $35.03 | $2.96 | 25,027,428.0 | +3.01% |
| Jul 31, 2026 | $40.00 | $33.88 | $6.12 | 60,906,415.0 | -26.85% |
| Jul 30, 2026 | $50.92 | $47.50 | $3.42 | 25,313,567.0 | -2.91% |
| Jul 29, 2026 | $51.05 | $48.60 | $2.45 | 6,945,391.0 | +1.27% |
| Jul 28, 2026 | $50.69 | $47.37 | $3.32 | 6,611,611.0 | +2.23% |
| Jul 27, 2026 | $48.78 | $45.76 | $3.02 | 8,412,895.0 | +1.83% |
| Jul 24, 2026 | $48.66 | $47.14 | $1.52 | 4,717,431.0 | +0.00% |
| Jul 23, 2026 | $49.00 | $47.13 | $1.87 | 5,465,848.0 | -4.21% |
| Jul 22, 2026 | $52.53 | $49.61 | $2.92 | 5,883,698.0 | -5.45% |
| Jul 21, 2026 | $53.96 | $52.44 | $1.52 | 5,349,331.0 | -1.41% |
| Jul 20, 2026 | $55.42 | $51.74 | $3.68 | 9,515,216.0 | +3.04% |
| Jul 17, 2026 | $52.80 | $50.56 | $2.24 | 7,400,869.0 | -4.31% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $39.68 | $35.03 | $4.65 | 174,271,205.0 | +7.39% |
| 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% |
0.40%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):