Roblox Corp (RBLX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 36.79 | 37.99 | 36.24 | 37.79 | +4.86% | 18,477,692 |
| 2026-08-06 | 35.60 | 37.09 | 35.40 | 36.04 | -0.41% | 8,690,569 |
| 2026-08-05 | 37.45 | 37.89 | 35.53 | 36.19 | -2.19% | 14,982,139 |
| 2026-08-04 | 36.64 | 38.28 | 36.64 | 37.00 | +0.90% | 26,983,558 |
| 2026-08-03 | 35.58 | 37.99 | 35.03 | 36.67 | +3.01% | 25,077,858 |
| 2026-07-31 | 38.88 | 40.00 | 33.88 | 35.60 | -26.85% | 63,121,220 |
| 2026-07-30 | 49.46 | 50.92 | 47.50 | 48.67 | -2.91% | 26,434,180 |
| 2026-07-29 | 49.37 | 51.05 | 48.60 | 50.13 | +1.27% | 6,965,278 |
| 2026-07-28 | 48.61 | 50.69 | 47.37 | 49.50 | +2.23% | 6,622,126 |
| 2026-07-27 | 48.37 | 48.78 | 45.76 | 48.42 | +1.83% | 8,413,987 |
| 2026-07-24 | 48.16 | 48.66 | 47.14 | 47.55 | +0.00% | 4,720,754 |
| 2026-07-23 | 48.70 | 49.00 | 47.13 | 47.55 | -4.21% | 5,478,820 |
| 2026-07-22 | 52.41 | 52.53 | 49.61 | 49.64 | -5.45% | 5,892,458 |
| 2026-07-21 | 52.82 | 53.96 | 52.44 | 52.50 | -1.41% | 5,351,152 |
| 2026-07-20 | 52.00 | 55.42 | 51.74 | 53.25 | +3.04% | 9,517,047 |
| 2026-07-17 | 52.18 | 52.80 | 50.56 | 51.68 | -4.31% | 7,403,466 |
| 2026-07-16 | 56.91 | 57.48 | 53.63 | 54.01 | -5.36% | 8,761,634 |
| 2026-07-15 | 56.00 | 57.23 | 55.09 | 57.07 | +4.77% | 6,443,578 |
| 2026-07-14 | 54.87 | 55.36 | 53.89 | 54.47 | -1.02% | 5,298,289 |
| 2026-07-13 | 55.53 | 57.55 | 55.03 | 55.03 | -0.58% | 6,296,844 |
| 2026-07-10 | 57.66 | 58.10 | 54.20 | 55.35 | -1.91% | 6,418,254 |
| 2026-07-09 | 54.37 | 56.45 | 54.37 | 56.43 | +2.38% | 6,061,877 |
| 2026-07-08 | 55.84 | 55.92 | 53.56 | 55.12 | -2.80% | 6,157,456 |
| 2026-07-07 | 57.38 | 58.09 | 56.20 | 56.71 | -0.56% | 7,311,045 |
| 2026-07-06 | 55.11 | 58.40 | 54.98 | 57.03 | +2.92% | 7,864,238 |
| 2026-07-02 | 54.40 | 56.05 | 53.30 | 55.41 | -4.38% | 8,722,262 |
| 2026-07-01 | 55.46 | 58.43 | 55.01 | 57.95 | +6.56% | 13,709,782 |
| 2026-06-30 | 54.52 | 55.99 | 53.90 | 54.38 | +0.07% | 9,513,901 |
| 2026-06-29 | 50.90 | 55.35 | 50.79 | 54.34 | +14.26% | 16,926,880 |
| 2026-06-26 | 45.94 | 47.69 | 44.70 | 47.56 | +2.52% | 10,790,334 |
| 2026-06-25 | 47.74 | 47.74 | 45.15 | 46.39 | -3.23% | 9,577,944 |
| 2026-06-24 | 47.00 | 49.54 | 46.60 | 47.94 | +1.76% | 8,146,392 |
| 2026-06-23 | 46.70 | 49.48 | 46.28 | 47.11 | -0.34% | 12,258,250 |
| 2026-06-22 | 48.20 | 49.50 | 46.02 | 47.27 | -8.27% | 21,752,670 |
| 2026-06-18 | 48.97 | 53.02 | 48.16 | 51.53 | +7.31% | 21,821,977 |
| 2026-06-17 | 48.89 | 50.84 | 47.61 | 48.02 | -2.68% | 13,594,358 |
| 2026-06-16 | 45.90 | 49.66 | 45.53 | 49.34 | +8.06% | 14,044,280 |
| 2026-06-15 | 44.09 | 45.82 | 43.56 | 45.66 | +5.43% | 9,508,982 |
| 2026-06-12 | 43.63 | 44.00 | 41.63 | 43.31 | -0.41% | 10,504,528 |
| 2026-06-11 | 41.25 | 43.60 | 40.68 | 43.49 | +4.80% | 11,652,733 |
| 2026-06-10 | 42.05 | 43.15 | 41.41 | 41.50 | -3.49% | 9,278,985 |
| 2026-06-09 | 42.07 | 44.57 | 41.60 | 43.00 | +1.65% | 14,585,140 |
| 2026-06-08 | 41.67 | 42.88 | 40.95 | 42.30 | +1.15% | 9,724,472 |
| 2026-06-05 | 43.26 | 43.84 | 41.07 | 41.82 | -3.53% | 9,329,251 |
| 2026-06-04 | 44.36 | 45.05 | 43.26 | 43.35 | -0.76% | 7,976,400 |
| 2026-06-03 | 44.39 | 44.81 | 42.69 | 43.68 | -2.93% | 8,856,407 |
| 2026-06-02 | 46.87 | 48.00 | 44.35 | 45.00 | -4.26% | 9,087,304 |
| 2026-06-01 | 47.76 | 47.99 | 45.83 | 47.00 | -0.32% | 10,221,909 |
| 2026-05-29 | 46.52 | 47.84 | 46.24 | 47.15 | +0.68% | 11,055,253 |
| 2026-05-28 | 45.77 | 47.67 | 45.41 | 46.83 | +2.63% | 9,266,866 |
| 2026-05-27 | 45.88 | 46.95 | 45.61 | 45.63 | -0.80% | 8,353,072 |
| 2026-05-26 | 48.25 | 48.53 | 44.90 | 46.00 | -4.49% | 12,287,165 |
| 2026-05-22 | 46.36 | 48.37 | 46.36 | 48.16 | +4.38% | 10,135,642 |
| 2026-05-21 | 45.24 | 46.93 | 44.93 | 46.14 | +0.76% | 9,000,957 |
| 2026-05-20 | 45.20 | 45.97 | 43.78 | 45.79 | +3.01% | 12,096,408 |
| 2026-05-19 | 47.08 | 47.53 | 43.88 | 44.45 | -5.39% | 14,107,954 |
| 2026-05-18 | 42.82 | 47.60 | 42.65 | 46.98 | +9.64% | 16,138,535 |
| 2026-05-15 | 43.79 | 44.19 | 42.07 | 42.85 | -1.99% | 11,437,546 |
| 2026-05-14 | 42.05 | 43.94 | 41.31 | 43.72 | +4.19% | 10,278,587 |
| 2026-05-13 | 41.12 | 42.24 | 40.15 | 41.96 | +1.01% | 10,781,331 |
| 2026-05-12 | 42.04 | 43.48 | 41.45 | 41.54 | +0.56% | 14,013,526 |
| 2026-05-11 | 41.27 | 42.38 | 40.95 | 41.31 | -1.43% | 14,348,983 |
| 2026-05-08 | 44.13 | 44.49 | 41.66 | 41.91 | -6.41% | 17,103,400 |
| 2026-05-07 | 44.29 | 45.98 | 44.17 | 44.78 | +2.33% | 10,619,796 |
| 2026-05-06 | 44.21 | 44.64 | 43.36 | 43.76 | -0.64% | 13,990,658 |
| 2026-05-05 | 47.13 | 47.58 | 43.50 | 44.04 | -7.42% | 18,962,208 |
| 2026-05-04 | 44.92 | 48.43 | 44.60 | 47.57 | +5.41% | 17,674,462 |
| 2026-05-01 | 42.38 | 47.44 | 41.75 | 45.13 | -18.33% | 53,403,932 |
| 2026-04-30 | 55.71 | 56.82 | 54.91 | 55.26 | -1.81% | 23,970,796 |
| 2026-04-29 | 55.65 | 56.89 | 53.91 | 56.28 | +0.30% | 7,028,545 |
| 2026-04-28 | 57.06 | 58.89 | 55.92 | 56.11 | -2.45% | 6,501,456 |
| 2026-04-27 | 55.73 | 57.86 | 55.45 | 57.52 | +2.55% | 7,355,034 |
| 2026-04-24 | 54.85 | 56.19 | 52.62 | 56.09 | +1.15% | 11,981,442 |
| 2026-04-23 | 58.46 | 58.46 | 53.97 | 55.45 | -7.03% | 10,759,941 |
| 2026-04-22 | 62.31 | 63.00 | 59.63 | 59.64 | -2.64% | 7,668,568 |
| 2026-04-21 | 62.01 | 64.42 | 60.84 | 61.26 | -0.92% | 7,915,842 |
| 2026-04-20 | 60.00 | 62.27 | 59.69 | 61.83 | +2.47% | 5,693,289 |
| 2026-04-17 | 61.74 | 62.99 | 59.66 | 60.34 | -0.17% | 7,999,881 |
| 2026-04-16 | 61.36 | 62.11 | 59.50 | 60.44 | +1.09% | 6,827,263 |
| 2026-04-15 | 59.00 | 61.20 | 58.88 | 59.79 | +2.56% | 7,322,012 |
| 2026-04-14 | 57.94 | 59.09 | 56.68 | 58.30 | +1.11% | 7,586,747 |
| 2026-04-13 | 55.51 | 58.96 | 55.50 | 57.66 | +3.72% | 10,975,806 |
| 2026-04-10 | 55.22 | 55.77 | 52.72 | 55.59 | +0.76% | 7,105,191 |
| 2026-04-09 | 54.80 | 55.75 | 53.20 | 55.17 | -0.47% | 10,161,000 |
| 2026-04-08 | 60.10 | 60.54 | 55.16 | 55.43 | -3.60% | 6,754,931 |
| 2026-04-07 | 56.83 | 57.71 | 55.91 | 57.50 | +0.52% | 3,789,006 |
| 2026-04-06 | 59.79 | 60.66 | 56.87 | 57.20 | -4.84% | 13,447,529 |
| 2026-04-02 | 56.37 | 60.23 | 55.80 | 60.11 | +4.30% | 10,830,251 |
| 2026-04-01 | 57.06 | 58.91 | 56.47 | 57.63 | +1.89% | 10,894,981 |
| 2026-03-31 | 53.06 | 57.34 | 52.80 | 56.56 | +8.96% | 13,156,940 |
| 2026-03-30 | 52.28 | 52.91 | 51.23 | 51.91 | -0.76% | 7,700,104 |
| 2026-03-27 | 53.19 | 53.41 | 51.72 | 52.31 | -2.86% | 7,536,183 |
| 2026-03-26 | 55.50 | 56.65 | 53.48 | 53.85 | -4.94% | 7,757,832 |
| 2026-03-25 | 56.59 | 57.98 | 55.50 | 56.65 | +3.00% | 5,838,365 |
| 2026-03-24 | 56.85 | 57.01 | 54.33 | 55.00 | -3.24% | 7,471,750 |
| 2026-03-23 | 57.06 | 57.84 | 55.81 | 56.84 | -0.21% | 6,536,912 |
| 2026-03-20 | 57.09 | 57.30 | 55.16 | 56.96 | -0.97% | 8,864,837 |
| 2026-03-19 | 57.65 | 59.26 | 56.16 | 57.52 | -1.29% | 8,549,588 |
| 2026-03-18 | 57.35 | 59.78 | 57.00 | 58.27 | +0.83% | 11,067,995 |
| 2026-03-17 | 58.80 | 60.56 | 57.25 | 57.79 | -2.33% | 7,339,118 |
| 2026-03-16 | 56.88 | 59.49 | 56.82 | 59.17 | +4.87% | 8,331,206 |
| 2026-03-13 | 56.99 | 58.02 | 55.85 | 56.42 | +0.21% | 7,396,022 |
| 2026-03-12 | 59.79 | 60.13 | 56.30 | 56.30 | -6.77% | 9,721,707 |
| 2026-03-11 | 59.45 | 60.76 | 58.70 | 60.39 | +2.65% | 6,713,003 |
| 2026-03-10 | 63.55 | 64.00 | 58.73 | 58.83 | -6.10% | 13,852,337 |
| 2026-03-09 | 62.45 | 64.09 | 61.67 | 62.65 | -1.39% | 11,183,416 |
| 2026-03-06 | 64.29 | 64.65 | 62.82 | 63.53 | -3.86% | 8,147,553 |
| 2026-03-05 | 67.78 | 69.91 | 65.04 | 66.08 | -1.96% | 7,985,760 |
| 2026-03-04 | 65.63 | 68.92 | 65.32 | 67.40 | +0.64% | 6,757,139 |
| 2026-03-03 | 64.67 | 67.69 | 63.26 | 66.97 | -0.70% | 9,128,206 |
| 2026-03-02 | 66.50 | 68.11 | 65.22 | 67.44 | -1.78% | 7,205,794 |
| 2026-02-27 | 69.72 | 71.19 | 68.15 | 68.66 | -3.84% | 12,019,765 |
| 2026-02-26 | 68.14 | 71.53 | 67.83 | 71.40 | +4.89% | 8,930,695 |
| 2026-02-25 | 66.98 | 68.34 | 66.20 | 68.07 | +1.46% | 7,823,557 |
| 2026-02-24 | 61.84 | 67.23 | 60.64 | 67.09 | +7.46% | 11,469,469 |
| 2026-02-23 | 61.70 | 62.84 | 59.70 | 62.43 | +0.69% | 11,557,373 |
| 2026-02-20 | 63.62 | 63.65 | 60.33 | 62.00 | -3.79% | 17,740,176 |
| 2026-02-19 | 63.00 | 65.51 | 62.81 | 64.44 | +2.19% | 12,135,092 |
| 2026-02-18 | 62.74 | 65.80 | 62.50 | 63.06 | +0.10% | 9,432,898 |
| 2026-02-17 | 63.88 | 64.60 | 62.49 | 63.00 | -0.27% | 8,686,070 |
| 2026-02-13 | 64.01 | 64.54 | 62.77 | 63.17 | +0.03% | 8,424,703 |
| 2026-02-12 | 68.34 | 68.79 | 61.60 | 63.15 | -8.46% | 14,760,977 |
| 2026-02-11 | 71.70 | 73.16 | 66.93 | 68.99 | -4.10% | 11,717,009 |
| 2026-02-10 | 74.70 | 76.58 | 71.15 | 71.94 | -2.06% | 13,043,190 |
| 2026-02-09 | 68.76 | 74.43 | 68.28 | 73.45 | +10.58% | 19,558,338 |
| 2026-02-06 | 67.41 | 69.20 | 60.34 | 66.42 | +9.66% | 34,085,856 |
| 2026-02-05 | 62.80 | 64.84 | 60.07 | 60.57 | -3.96% | 21,106,858 |
| 2026-02-04 | 64.50 | 65.06 | 61.83 | 63.07 | -3.56% | 15,301,788 |
| 2026-02-03 | 66.94 | 66.94 | 63.13 | 65.40 | -3.08% | 16,417,069 |
| 2026-02-02 | 67.02 | 69.41 | 66.31 | 67.48 | +2.62% | 12,804,138 |
| 2026-01-30 | 74.33 | 75.33 | 64.54 | 65.76 | -13.17% | 29,755,144 |
| 2026-01-29 | 75.13 | 75.75 | 72.43 | 75.73 | +0.61% | 9,220,613 |
| 2026-01-28 | 73.46 | 76.50 | 72.02 | 75.27 | +4.34% | 8,974,525 |
| 2026-01-27 | 74.72 | 75.16 | 72.02 | 72.14 | -2.53% | 8,158,527 |
| 2026-01-26 | 73.25 | 74.30 | 70.55 | 74.01 | -0.15% | 15,789,653 |
| 2026-01-23 | 75.11 | 75.11 | 73.07 | 74.12 | -0.78% | 9,458,539 |
| 2026-01-22 | 76.48 | 77.23 | 73.41 | 74.70 | -1.29% | 14,217,906 |
| 2026-01-21 | 78.67 | 78.84 | 75.12 | 75.68 | -4.01% | 13,209,985 |
| 2026-01-20 | 84.55 | 84.76 | 78.34 | 78.84 | -9.67% | 14,447,491 |
| 2026-01-16 | 86.00 | 91.09 | 85.26 | 87.28 | +3.11% | 16,423,803 |
| 2026-01-15 | 83.85 | 88.23 | 82.90 | 84.65 | +2.15% | 13,949,893 |
| 2026-01-14 | 86.75 | 87.25 | 82.15 | 82.87 | -2.28% | 12,480,586 |
| 2026-01-13 | 76.92 | 85.48 | 76.59 | 84.80 | +10.53% | 25,200,084 |
| 2026-01-12 | 73.05 | 77.00 | 72.83 | 76.72 | +4.71% | 11,555,390 |
| 2026-01-09 | 73.75 | 74.00 | 72.06 | 73.27 | -0.84% | 11,416,639 |
| 2026-01-08 | 74.86 | 74.98 | 71.78 | 73.89 | -3.31% | 13,371,121 |
| 2026-01-07 | 76.27 | 77.63 | 75.40 | 76.42 | +0.78% | 10,932,995 |
| 2026-01-06 | 79.37 | 79.37 | 74.95 | 75.83 | -6.43% | 15,611,495 |
| 2026-01-05 | 81.40 | 82.38 | 79.88 | 81.04 | +0.11% | 7,991,787 |
| 2026-01-02 | 81.45 | 81.78 | 78.80 | 80.95 | -0.10% | 6,972,181 |
| 2025-12-31 | 81.76 | 81.76 | 80.61 | 81.03 | -0.95% | 5,311,131 |
| 2025-12-30 | 81.68 | 82.56 | 81.36 | 81.81 | +0.36% | 5,904,547 |
| 2025-12-29 | 81.12 | 82.14 | 80.95 | 81.52 | -0.85% | 4,526,935 |
| 2025-12-26 | 81.72 | 82.34 | 80.87 | 82.22 | +0.42% | 3,863,678 |
| 2025-12-24 | 80.69 | 82.12 | 80.42 | 81.88 | +1.10% | 2,684,187 |
| 2025-12-23 | 81.77 | 82.04 | 80.30 | 80.99 | -1.21% | 6,092,956 |
| 2025-12-22 | 82.42 | 83.19 | 81.40 | 81.98 | +0.05% | 6,687,819 |
| 2025-12-19 | 84.10 | 84.20 | 81.25 | 81.94 | -2.35% | 15,127,088 |
| 2025-12-18 | 86.68 | 87.27 | 83.52 | 83.91 | -2.33% | 9,933,899 |
| 2025-12-17 | 87.50 | 89.19 | 85.26 | 85.91 | -1.75% | 6,185,959 |
| 2025-12-16 | 87.18 | 87.86 | 86.15 | 87.44 | +0.55% | 8,234,041 |
| 2025-12-15 | 87.96 | 88.37 | 85.91 | 86.96 | -1.75% | 7,752,237 |
| 2025-12-12 | 90.88 | 91.88 | 88.06 | 88.51 | -6.18% | 8,443,789 |
| 2025-12-11 | 94.19 | 96.27 | 93.07 | 94.34 | -0.02% | 6,114,960 |
| 2025-12-10 | 99.98 | 99.98 | 94.35 | 94.36 | -4.69% | 8,642,009 |
| 2025-12-09 | 97.32 | 99.27 | 96.78 | 99.00 | +1.39% | 5,849,432 |
| 2025-12-08 | 96.22 | 97.69 | 94.78 | 97.64 | +1.41% | 5,054,688 |
| 2025-12-05 | 95.67 | 97.92 | 94.14 | 96.28 | +1.12% | 6,841,330 |
| 2025-12-04 | 92.60 | 96.14 | 91.18 | 95.21 | +3.38% | 8,113,752 |
| 2025-12-03 | 92.16 | 93.80 | 91.06 | 92.10 | -1.71% | 5,598,993 |
| 2025-12-02 | 94.19 | 95.36 | 93.45 | 93.70 | -0.10% | 6,748,822 |
| 2025-12-01 | 93.01 | 94.17 | 90.65 | 93.79 | -1.30% | 6,282,483 |
| 2025-11-28 | 93.61 | 95.74 | 93.08 | 95.03 | +2.48% | 3,131,333 |
| 2025-11-26 | 92.17 | 94.74 | 92.01 | 92.73 | +1.82% | 6,793,373 |
| 2025-11-25 | 89.76 | 91.25 | 87.94 | 91.07 | +0.54% | 7,060,169 |
| 2025-11-24 | 87.89 | 90.70 | 87.08 | 90.58 | +1.49% | 11,949,130 |
| 2025-11-21 | 92.12 | 93.27 | 88.23 | 89.25 | -2.67% | 10,463,048 |
| 2025-11-20 | 98.13 | 98.52 | 91.33 | 91.70 | -5.82% | 15,268,869 |
| 2025-11-19 | 100.33 | 100.56 | 94.34 | 97.37 | -4.29% | 10,984,881 |
| 2025-11-18 | 100.47 | 103.22 | 99.96 | 101.73 | +0.45% | 4,712,111 |
| 2025-11-17 | 102.25 | 103.78 | 99.81 | 101.27 | -0.99% | 4,006,523 |
| 2025-11-14 | 99.08 | 103.37 | 98.05 | 102.28 | +1.00% | 6,381,681 |
| 2025-11-13 | 104.00 | 104.21 | 99.40 | 101.27 | -2.94% | 7,788,767 |
| 2025-11-12 | 104.88 | 105.30 | 102.63 | 104.34 | -0.32% | 4,472,221 |
| 2025-11-11 | 104.88 | 105.53 | 103.55 | 104.68 | -0.65% | 4,166,550 |
| 2025-11-10 | 108.03 | 108.28 | 105.26 | 105.36 | -1.39% | 6,315,296 |
| 2025-11-07 | 101.77 | 107.42 | 101.77 | 106.84 | +5.49% | 8,371,701 |
| 2025-11-06 | 102.00 | 103.98 | 100.60 | 101.28 | -0.94% | 6,865,330 |
| 2025-11-05 | 104.60 | 104.83 | 102.11 | 102.24 | -1.82% | 6,977,287 |
| 2025-11-04 | 104.93 | 105.74 | 102.65 | 104.13 | -3.28% | 9,806,900 |
| 2025-11-03 | 112.94 | 113.60 | 106.10 | 107.66 | -5.33% | 14,623,119 |
| 2025-10-31 | 118.60 | 119.85 | 111.20 | 113.72 | +0.64% | 17,482,416 |
| 2025-10-30 | 125.55 | 126.28 | 111.87 | 113.00 | -15.51% | 27,951,076 |
| 2025-10-29 | 131.50 | 134.67 | 130.08 | 133.74 | +1.53% | 7,389,168 |
| 2025-10-28 | 131.45 | 134.34 | 130.62 | 131.72 | +2.51% | 7,694,989 |
| 2025-10-27 | 129.65 | 131.25 | 127.67 | 128.49 | +0.61% | 6,452,639 |
| 2025-10-24 | 131.41 | 132.50 | 127.65 | 127.71 | -1.18% | 3,816,293 |
| 2025-10-23 | 129.13 | 130.82 | 127.12 | 129.24 | +0.97% | 3,578,207 |
| 2025-10-22 | 133.12 | 133.41 | 125.81 | 128.00 | -3.88% | 6,029,630 |
| 2025-10-21 | 135.00 | 135.00 | 129.60 | 133.16 | -1.25% | 4,718,847 |
| 2025-10-20 | 133.91 | 135.85 | 130.49 | 134.84 | +1.44% | 4,895,713 |
| 2025-10-17 | 133.69 | 135.68 | 131.06 | 132.92 | -1.17% | 3,396,407 |
| 2025-10-16 | 138.73 | 139.00 | 133.00 | 134.49 | -2.94% | 6,151,943 |
| 2025-10-15 | 138.69 | 141.95 | 136.66 | 138.56 | +3.96% | 8,771,060 |
| 2025-10-14 | 129.50 | 137.43 | 124.96 | 133.28 | +3.93% | 8,548,963 |
| 2025-10-13 | 129.06 | 129.72 | 124.58 | 128.24 | +1.14% | 4,476,361 |
| 2025-10-10 | 126.45 | 130.20 | 125.67 | 126.80 | +0.29% | 5,569,630 |
| 2025-10-09 | 125.59 | 126.95 | 124.50 | 126.43 | +0.37% | 4,899,494 |
| 2025-10-08 | 128.34 | 128.50 | 124.30 | 125.97 | +0.78% | 4,381,360 |
| 2025-10-07 | 125.57 | 126.10 | 122.44 | 124.99 | -1.01% | 5,065,292 |
| 2025-10-06 | 124.00 | 127.11 | 122.23 | 126.27 | +2.92% | 6,333,442 |
| 2025-10-03 | 125.22 | 127.99 | 120.56 | 122.69 | -8.10% | 15,104,312 |
| 2025-10-02 | 135.25 | 137.00 | 131.81 | 133.50 | -0.43% | 6,564,081 |
| 2025-10-01 | 136.13 | 137.95 | 134.00 | 134.07 | -3.21% | 6,767,511 |
| 2025-09-30 | 141.00 | 141.45 | 133.12 | 138.52 | -2.15% | 8,637,057 |
| 2025-09-29 | 140.71 | 142.00 | 137.69 | 141.56 | +4.81% | 8,665,307 |
| 2025-09-26 | 132.22 | 135.24 | 130.66 | 135.06 | +2.29% | 4,097,244 |
| 2025-09-25 | 130.97 | 133.50 | 128.75 | 132.04 | -0.82% | 4,564,902 |
| 2025-09-24 | 133.88 | 135.87 | 132.18 | 133.13 | +0.69% | 6,128,406 |
| 2025-09-23 | 137.42 | 137.84 | 132.20 | 132.22 | -3.38% | 5,184,603 |
| 2025-09-22 | 136.14 | 138.43 | 134.10 | 136.84 | +1.23% | 6,625,686 |
| 2025-09-19 | 136.29 | 137.83 | 134.79 | 135.18 | -0.27% | 16,750,946 |
| 2025-09-18 | 136.50 | 137.98 | 133.83 | 135.54 | +0.12% | 4,674,770 |
| 2025-09-17 | 135.75 | 136.00 | 129.56 | 135.38 | -0.34% | 7,944,361 |
| 2025-09-16 | 138.29 | 138.73 | 135.15 | 135.84 | -1.03% | 4,991,120 |
| 2025-09-15 | 134.32 | 139.97 | 134.23 | 137.25 | +2.96% | 7,538,895 |
| 2025-09-12 | 133.64 | 136.20 | 132.50 | 133.31 | +0.26% | 5,252,579 |
| 2025-09-11 | 134.83 | 136.39 | 131.91 | 132.96 | +0.09% | 8,601,912 |
| 2025-09-10 | 132.51 | 132.97 | 130.76 | 132.84 | +0.80% | 4,701,844 |
| 2025-09-09 | 129.90 | 134.38 | 129.90 | 131.79 | +2.58% | 6,537,194 |
| 2025-09-08 | 129.74 | 130.63 | 127.21 | 128.47 | +0.61% | 8,337,998 |
| 2025-09-05 | 131.84 | 132.13 | 124.95 | 127.69 | -1.62% | 6,947,739 |
| 2025-09-04 | 134.20 | 135.67 | 127.59 | 129.79 | -2.75% | 8,036,013 |
| 2025-09-03 | 129.10 | 133.91 | 128.34 | 133.46 | +3.88% | 10,665,053 |
| 2025-09-02 | 121.21 | 129.01 | 119.16 | 128.47 | +3.11% | 7,892,081 |
| 2025-08-29 | 125.99 | 126.70 | 122.60 | 124.59 | -1.80% | 5,447,408 |
| 2025-08-28 | 123.72 | 128.14 | 123.22 | 126.88 | +3.41% | 6,445,828 |
| 2025-08-27 | 124.99 | 125.06 | 121.28 | 122.70 | -1.65% | 6,751,194 |
| 2025-08-26 | 123.63 | 126.95 | 122.63 | 124.76 | -0.04% | 13,720,764 |
| 2025-08-25 | 123.22 | 127.55 | 122.00 | 124.81 | +6.20% | 13,501,137 |
| 2025-08-22 | 115.78 | 119.41 | 114.12 | 117.52 | +2.32% | 7,644,719 |
| 2025-08-21 | 116.39 | 118.00 | 113.70 | 114.85 | -3.07% | 7,005,220 |
| 2025-08-20 | 117.70 | 120.31 | 114.87 | 118.49 | +0.18% | 14,166,728 |
| 2025-08-19 | 118.35 | 119.93 | 115.72 | 118.28 | -1.39% | 7,512,573 |
| 2025-08-18 | 115.46 | 121.30 | 112.12 | 119.95 | +2.22% | 14,632,488 |
| 2025-08-15 | 113.83 | 117.63 | 112.00 | 117.34 | -6.34% | 18,735,672 |
| 2025-08-14 | 126.91 | 129.27 | 124.97 | 125.28 | -1.18% | 6,504,153 |
| 2025-08-13 | 129.81 | 130.23 | 123.10 | 126.78 | -2.12% | 7,721,665 |
| 2025-08-12 | 131.00 | 133.62 | 128.73 | 129.53 | -0.93% | 5,713,741 |
| 2025-08-11 | 128.50 | 132.58 | 127.01 | 130.74 | +1.58% | 6,810,789 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.68%). Worst month: Apr (-5.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Roblox Corp's (RBLX) latest close?
37.79 on 2026-08-07, from the Closelook data lake's daily price record.
What is RBLX's 52-week high and low?
142.00 high and 33.88 low over the trailing 52 weeks, as of 2026-08-07.
What is Roblox Corp's strongest and weakest month historically?
Historically, RBLX's strongest calendar month has been May (average +9.68%) and its weakest Apr (average -5.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.