Roblox Stock Price History
NYSE: RBLXTechnologyComputer Software: Prepackaged SoftwareUSD
48.09+2.57 (+5.65%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
RBLX price history at a glance
The price history for Roblox (RBLX) on this page begins on March 8, 2021, when the stock closed at $69.70; it most recently closed at $48.09 on October 5, 2026. The highest price in this record is $150.59, reached on July 28, 2025; the latest close is 68.1% below that peak. Across the 4 complete calendar years in the table, RBLX finished higher in 3 and lower in 1. Its best year was 2023 (+60.6%) and its worst was 2022 (-72.4%).
Over roughly 6 years the share price changed -31.0%, a -6.4% compound annual price return (excluding dividends). In the last 12 months alone, RBLX has lost 62.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $150.59
- Date of high
- Jul 28, 2025
- Low since 2021
- $21.65
- Date of low
- May 9, 2022
- 52-week high
- $141.95
- 52-week low
- $33.88
- IPO year
- 2021
- Last close
- $48.09
RBLX returns
1 week
+9.00%
1 month
+8.02%
3 months
-13.12%
6 months
-13.49%
Year to date
-40.65%
1 year
-61.96%
3 years
+57.62%
5 years
-37.20%
RBLX price return, excluding dividends.
RBLX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.09 | -40.59% |
| 2025 | 80.95 | +33.87% |
| 2024 | 60.47 | +32.26% |
| 2023 | 45.72 | +60.65% |
| 2022 | 28.46 | -72.41% |
| 2021* | 103.16 | +48.01% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RBLX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.72 | 49.06 | 45.70 | 48.09 | +5.65% | |
| 45.70 | 45.93 | 44.22 | 45.52 | -1.92% | |
| 44.03 | 46.66 | 43.87 | 46.41 | +1.87% | |
| 44.36 | 45.90 | 43.57 | 45.56 | +2.20% | |
| 44.18 | 45.15 | 43.14 | 44.58 | +1.04% | |
| 43.44 | 44.42 | 42.40 | 44.12 | +2.60% | |
| 43.01 | 43.49 | 41.81 | 43.00 | +1.49% | |
| 41.21 | 42.87 | 40.75 | 42.37 | +2.89% | |
| 41.90 | 42.25 | 40.77 | 41.18 | -1.62% | |
| 43.60 | 44.59 | 41.86 | 41.86 | -9.86% | |
| 48.19 | 48.76 | 46.01 | 46.44 | -4.89% | |
| 48.98 | 50.23 | 46.97 | 48.83 | -0.33% | |
| 49.79 | 50.40 | 48.80 | 48.99 | -1.76% | |
| 51.78 | 51.96 | 49.46 | 49.87 | -2.69% | |
| 50.90 | 51.55 | 49.67 | 51.25 | +7.17% | |
| 47.55 | 48.14 | 46.26 | 47.82 | +0.67% | |
| 48.15 | 48.79 | 46.85 | 47.50 | +0.15% | |
| 50.11 | 50.35 | 47.24 | 47.43 | -5.59% | |
| 50.52 | 51.27 | 49.90 | 50.24 | -2.05% | |
| 47.50 | 51.30 | 46.73 | 51.29 | +12.73% | |
| 45.30 | 46.50 | 45.19 | 45.50 | +1.38% | |
| 45.09 | 45.77 | 44.11 | 44.88 | +0.81% | |
| 44.51 | 45.05 | 43.50 | 44.52 | -0.67% | |
| 44.56 | 45.76 | 43.18 | 44.82 | +3.49% | |
| 41.45 | 43.46 | 41.31 | 43.31 | +4.34% | |
| 41.75 | 43.28 | 41.24 | 41.51 | +0.73% | |
| 39.89 | 41.28 | 39.37 | 41.21 | +1.33% | |
| 40.80 | 40.99 | 39.35 | 40.67 | -1.50% | |
| 38.58 | 41.58 | 38.26 | 41.29 | +7.16% | |
| 38.50 | 39.35 | 37.98 | 38.53 | +1.00% | |
| 37.75 | 38.60 | 37.31 | 38.15 | +1.57% | |
| 39.04 | 39.95 | 37.41 | 37.56 | -3.99% | |
| 38.89 | 39.95 | 38.22 | 39.12 | +0.93% | |
| 38.56 | 39.98 | 38.33 | 38.76 | +1.02% | |
| 38.74 | 39.38 | 38.06 | 38.37 | -0.67% | |
| 38.54 | 39.10 | 37.20 | 38.63 | -0.16% | |
| 38.06 | 40.19 | 37.82 | 38.69 | +2.71% | |
| 37.85 | 38.78 | 37.62 | 37.67 | -0.69% | |
| 38.08 | 38.64 | 37.43 | 37.93 | -0.78% | |
| 38.49 | 39.14 | 37.95 | 38.23 | +0.74% | |
| 35.89 | 38.29 | 35.41 | 37.95 | +6.78% | |
| 36.30 | 36.58 | 35.16 | 35.54 | -1.88% | |
| 36.70 | 37.46 | 36.19 | 36.22 | -2.24% | |
| 37.84 | 39.68 | 37.04 | 37.05 | -1.96% | |
| 36.79 | 37.99 | 36.24 | 37.79 | +4.86% | |
| 35.60 | 37.09 | 35.40 | 36.04 | -0.41% | |
| 37.45 | 37.89 | 35.53 | 36.19 | -2.19% | |
| 36.64 | 38.28 | 36.64 | 37.00 | +0.90% | |
| 35.58 | 37.99 | 35.03 | 36.67 | +3.01% | |
| 38.88 | 40.00 | 33.88 | 35.60 | -26.85% | |
| 49.46 | 50.92 | 47.50 | 48.67 | -2.91% | |
| 49.37 | 51.05 | 48.60 | 50.13 | +1.27% | |
| 48.61 | 50.69 | 47.37 | 49.50 | +2.23% | |
| 48.37 | 48.78 | 45.76 | 48.42 | +1.83% | |
| 48.16 | 48.66 | 47.14 | 47.55 | 0.00% | |
| 48.70 | 49.00 | 47.13 | 47.55 | -4.21% | |
| 52.41 | 52.54 | 49.61 | 49.64 | -5.45% | |
| 52.82 | 53.96 | 52.44 | 52.50 | -1.41% | |
| 52.00 | 55.42 | 51.74 | 53.25 | +3.04% | |
| 52.18 | 52.80 | 50.56 | 51.68 | -4.31% | |
| 56.91 | 57.48 | 53.63 | 54.01 | -5.36% | |
| 56.00 | 57.23 | 55.09 | 57.07 | +4.77% | |
| 54.87 | 55.36 | 53.89 | 54.47 | -1.02% | |
| 55.53 | 57.55 | 55.03 | 55.03 | -0.58% | |
| 57.66 | 58.10 | 54.20 | 55.35 | -1.91% | |
| 54.37 | 56.45 | 54.37 | 56.43 | +2.38% | |
| 55.84 | 55.92 | 53.56 | 55.12 | -2.80% | |
| 57.38 | 58.10 | 56.20 | 56.71 | -0.56% | |
| 55.11 | 58.40 | 54.98 | 57.03 | +2.92% | |
| 54.40 | 56.05 | 53.30 | 55.41 | -4.38% | |
| 55.46 | 58.43 | 55.01 | 57.95 | +6.56% | |
| 54.52 | 55.99 | 53.90 | 54.38 | +0.07% | |
| 50.90 | 55.35 | 50.79 | 54.34 | +14.26% | |
| 45.94 | 47.69 | 44.70 | 47.56 | +2.52% | |
| 47.74 | 47.74 | 45.15 | 46.39 | -3.23% | |
| 47.00 | 49.54 | 46.60 | 47.94 | +1.76% | |
| 46.70 | 49.48 | 46.28 | 47.11 | -0.34% | |
| 48.20 | 49.50 | 46.02 | 47.27 | -8.27% | |
| 48.97 | 53.02 | 48.16 | 51.53 | +7.31% | |
| 48.89 | 50.84 | 47.61 | 48.02 | -2.68% | |
| 45.90 | 49.66 | 45.53 | 49.34 | +8.06% | |
| 44.09 | 45.82 | 43.56 | 45.66 | +5.43% | |
| 43.63 | 44.00 | 41.64 | 43.31 | -0.41% | |
| 41.25 | 43.60 | 40.68 | 43.49 | +4.80% | |
| 42.05 | 43.15 | 41.41 | 41.50 | -3.49% | |
| 42.07 | 44.57 | 41.60 | 43.00 | +1.65% | |
| 41.67 | 42.88 | 40.95 | 42.30 | +1.15% | |
| 43.26 | 43.84 | 41.07 | 41.82 | -3.53% | |
| 44.36 | 45.05 | 43.26 | 43.35 | -0.76% | |
| 44.39 | 44.81 | 42.69 | 43.68 | -2.93% | |
| 46.87 | 48.00 | 44.35 | 45.00 | -4.26% | |
| 47.76 | 47.99 | 45.83 | 47.00 | -0.32% | |
| 46.52 | 47.84 | 46.24 | 47.15 | +0.68% | |
| 45.77 | 47.67 | 45.41 | 46.83 | +2.63% | |
| 45.88 | 46.95 | 45.61 | 45.63 | -0.80% | |
| 48.25 | 48.53 | 44.90 | 46.00 | -4.49% | |
| 46.36 | 48.37 | 46.36 | 48.16 | +4.38% | |
| 45.24 | 46.93 | 44.93 | 46.14 | +0.76% | |
| 45.20 | 45.97 | 43.78 | 45.79 | +3.01% | |
| 47.08 | 47.53 | 43.88 | 44.45 | -5.39% | |
| 42.82 | 47.60 | 42.65 | 46.98 | +9.64% | |
| 43.79 | 44.19 | 42.07 | 42.85 | -1.99% | |
| 42.05 | 43.94 | 41.31 | 43.72 | +4.19% | |
| 41.12 | 42.24 | 40.15 | 41.96 | +1.01% | |
| 42.04 | 43.48 | 41.46 | 41.54 | +0.56% | |
| 41.27 | 42.38 | 40.95 | 41.31 | -1.43% | |
| 44.13 | 44.49 | 41.66 | 41.91 | -6.41% | |
| 44.29 | 45.98 | 44.17 | 44.78 | +2.33% | |
| 44.21 | 44.64 | 43.36 | 43.76 | -0.64% | |
| 47.13 | 47.58 | 43.50 | 44.04 | -7.42% | |
| 44.92 | 48.43 | 44.60 | 47.57 | +5.41% | |
| 42.38 | 47.44 | 41.75 | 45.13 | -18.33% | |
| 55.71 | 56.82 | 54.91 | 55.26 | -1.81% | |
| 55.65 | 56.89 | 53.91 | 56.28 | +0.30% | |
| 57.06 | 58.89 | 55.92 | 56.11 | -2.45% | |
| 55.73 | 57.86 | 55.45 | 57.52 | +2.55% | |
| 54.85 | 56.19 | 52.62 | 56.09 | +1.15% | |
| 58.46 | 58.46 | 53.97 | 55.45 | -7.03% | |
| 62.31 | 63.00 | 59.63 | 59.64 | -2.64% | |
| 62.01 | 64.42 | 60.84 | 61.26 | -0.92% | |
| 60.00 | 62.28 | 59.69 | 61.83 | +2.47% | |
| 61.74 | 62.99 | 59.66 | 60.34 | -0.17% | |
| 61.36 | 62.11 | 59.50 | 60.44 | +1.09% | |
| 59.00 | 61.20 | 58.88 | 59.79 | +2.56% | |
| 57.94 | 59.09 | 56.68 | 58.30 | +1.11% | |
| 55.51 | 58.96 | 55.50 | 57.66 | +3.72% | |
| 55.22 | 55.77 | 52.72 | 55.59 | +0.76% | |
| 54.80 | 55.75 | 53.20 | 55.17 | -0.47% | |
| 60.11 | 60.54 | 55.16 | 55.43 | -3.60% | |
| 56.83 | 57.71 | 55.91 | 57.50 | +0.52% | |
| 59.79 | 60.66 | 56.87 | 57.20 | -4.84% | |
| 56.37 | 60.23 | 55.80 | 60.11 | +4.30% | |
| 57.07 | 58.91 | 56.47 | 57.63 | +1.89% | |
| 53.06 | 57.34 | 52.80 | 56.56 | +8.96% | |
| 52.28 | 52.91 | 51.23 | 51.91 | -0.76% | |
| 53.19 | 53.41 | 51.72 | 52.31 | -2.86% | |
| 55.50 | 56.65 | 53.48 | 53.85 | -4.94% | |
| 56.59 | 57.98 | 55.50 | 56.65 | +3.00% | |
| 56.85 | 57.01 | 54.33 | 55.00 | -3.24% | |
| 57.06 | 57.84 | 55.81 | 56.84 | -0.21% | |
| 57.09 | 57.30 | 55.16 | 56.96 | -0.97% | |
| 57.65 | 59.26 | 56.16 | 57.52 | -1.29% | |
| 57.35 | 59.78 | 57.00 | 58.27 | +0.83% | |
| 58.81 | 60.56 | 57.25 | 57.79 | -2.33% | |
| 56.88 | 59.49 | 56.82 | 59.17 | +4.87% | |
| 56.99 | 58.02 | 55.85 | 56.42 | +0.21% | |
| 59.79 | 60.13 | 56.30 | 56.30 | -6.77% | |
| 59.45 | 60.76 | 58.70 | 60.39 | +2.65% | |
| 63.55 | 64.00 | 58.73 | 58.83 | -6.10% | |
| 62.46 | 64.09 | 61.67 | 62.65 | -1.39% | |
| 64.29 | 64.65 | 62.82 | 63.53 | -3.86% | |
| 67.78 | 69.91 | 65.05 | 66.08 | -1.96% | |
| 65.63 | 68.92 | 65.32 | 67.40 | +0.64% | |
| 64.67 | 67.69 | 63.26 | 66.97 | -0.70% | |
| 66.50 | 68.11 | 65.22 | 67.44 | -1.78% | |
| 69.72 | 71.19 | 68.15 | 68.66 | -3.84% | |
| 68.14 | 71.53 | 67.83 | 71.40 | +4.89% | |
| 66.99 | 68.34 | 66.20 | 68.07 | +1.46% | |
| 61.85 | 67.23 | 60.64 | 67.09 | +7.46% | |
| 61.70 | 62.84 | 59.70 | 62.43 | +0.69% | |
| 63.62 | 63.65 | 60.33 | 62.00 | -3.79% | |
| 63.00 | 65.51 | 62.81 | 64.44 | +2.19% | |
| 62.74 | 65.80 | 62.50 | 63.06 | +0.10% | |
| 63.88 | 64.60 | 62.49 | 63.00 | -0.27% | |
| 64.01 | 64.54 | 62.78 | 63.17 | +0.03% | |
| 68.34 | 68.79 | 61.61 | 63.15 | -8.46% | |
| 71.70 | 73.16 | 66.93 | 68.99 | -4.10% | |
| 74.70 | 76.58 | 71.15 | 71.94 | -2.06% | |
| 68.76 | 74.43 | 68.28 | 73.45 | +10.58% | |
| 67.41 | 69.20 | 60.34 | 66.42 | +9.66% | |
| 62.80 | 64.84 | 60.07 | 60.57 | -3.96% | |
| 64.50 | 65.06 | 61.83 | 63.07 | -3.56% | |
| 66.95 | 66.95 | 63.13 | 65.40 | -3.08% | |
| 67.02 | 69.41 | 66.31 | 67.48 | +2.62% | |
| 74.33 | 75.33 | 64.54 | 65.76 | -13.17% | |
| 75.13 | 75.75 | 72.43 | 75.73 | +0.61% | |
| 73.46 | 76.50 | 72.02 | 75.27 | +4.34% | |
| 74.72 | 75.16 | 72.02 | 72.14 | -2.53% | |
| 73.25 | 74.30 | 70.55 | 74.01 | -0.15% | |
| 75.11 | 75.11 | 73.07 | 74.12 | -0.78% | |
| 76.48 | 77.23 | 73.41 | 74.70 | -1.29% | |
| 78.67 | 78.84 | 75.12 | 75.68 | -4.01% | |
| 84.55 | 84.76 | 78.35 | 78.84 | -9.67% | |
| 86.00 | 91.09 | 85.26 | 87.28 | +3.11% | |
| 83.85 | 88.23 | 82.90 | 84.65 | +2.15% | |
| 86.75 | 87.25 | 82.15 | 82.87 | -2.28% | |
| 76.93 | 85.48 | 76.59 | 84.80 | +10.53% | |
| 73.05 | 77.00 | 72.83 | 76.72 | +4.71% | |
| 73.75 | 74.00 | 72.06 | 73.27 | -0.84% | |
| 74.86 | 74.98 | 71.78 | 73.89 | -3.31% | |
| 76.27 | 77.63 | 75.40 | 76.42 | +0.78% | |
| 79.37 | 79.37 | 74.95 | 75.83 | -6.43% | |
| 81.40 | 82.38 | 79.88 | 81.04 | +0.11% | |
| 81.45 | 81.78 | 78.80 | 80.95 | -0.10% | |
| 81.76 | 81.76 | 80.61 | 81.03 | -0.95% | |
| 81.68 | 82.56 | 81.36 | 81.81 | +0.36% | |
| 81.12 | 82.14 | 80.95 | 81.52 | -0.85% | |
| 81.72 | 82.34 | 80.87 | 82.22 | +0.42% | |
| 80.69 | 82.12 | 80.42 | 81.88 | +1.10% | |
| 81.77 | 82.04 | 80.30 | 80.99 | -1.21% | |
| 82.42 | 83.19 | 81.40 | 81.98 | +0.05% | |
| 84.10 | 84.20 | 81.25 | 81.94 | -2.35% | |
| 86.68 | 87.27 | 83.52 | 83.91 | -2.33% | |
| 87.50 | 89.19 | 85.26 | 85.91 | -1.75% | |
| 87.18 | 87.86 | 86.15 | 87.44 | +0.55% | |
| 87.96 | 88.37 | 85.91 | 86.96 | -1.75% | |
| 90.88 | 91.88 | 88.06 | 88.51 | -6.18% | |
| 94.19 | 96.27 | 93.07 | 94.34 | -0.02% | |
| 99.98 | 99.98 | 94.35 | 94.36 | -4.69% | |
| 97.32 | 99.27 | 96.78 | 99.00 | +1.39% | |
| 96.22 | 97.69 | 94.78 | 97.64 | +1.41% | |
| 95.67 | 97.92 | 94.15 | 96.28 | +1.12% | |
| 92.60 | 96.14 | 91.18 | 95.21 | +3.38% | |
| 92.16 | 93.80 | 91.06 | 92.10 | -1.71% | |
| 94.19 | 95.36 | 93.45 | 93.70 | -0.10% | |
| 93.01 | 94.17 | 90.65 | 93.79 | -1.30% | |
| 93.61 | 95.74 | 93.08 | 95.03 | +2.48% | |
| 92.17 | 94.74 | 92.01 | 92.73 | +1.82% | |
| 89.76 | 91.25 | 87.94 | 91.07 | +0.54% | |
| 87.89 | 90.70 | 87.08 | 90.58 | +1.49% | |
| 92.12 | 93.27 | 88.23 | 89.25 | -2.67% | |
| 98.13 | 98.52 | 91.33 | 91.70 | -5.82% | |
| 100.33 | 100.56 | 94.34 | 97.37 | -4.29% | |
| 100.47 | 103.22 | 99.96 | 101.73 | +0.45% | |
| 102.25 | 103.78 | 99.81 | 101.27 | -0.99% | |
| 99.08 | 103.37 | 98.05 | 102.28 | +1.00% | |
| 104.00 | 104.21 | 99.40 | 101.27 | -2.94% | |
| 104.88 | 105.30 | 102.63 | 104.34 | -0.32% | |
| 104.88 | 105.53 | 103.55 | 104.68 | -0.65% | |
| 108.03 | 108.29 | 105.26 | 105.36 | -1.39% | |
| 101.77 | 107.42 | 101.77 | 106.84 | +5.49% | |
| 102.00 | 103.98 | 100.60 | 101.28 | -0.94% | |
| 104.60 | 104.83 | 102.11 | 102.24 | -1.82% | |
| 104.93 | 105.74 | 102.65 | 104.13 | -3.28% | |
| 112.94 | 113.60 | 106.10 | 107.66 | -5.33% | |
| 118.60 | 119.85 | 111.20 | 113.72 | +0.64% | |
| 125.55 | 126.28 | 111.87 | 113.00 | -15.51% | |
| 131.50 | 134.67 | 130.08 | 133.74 | +1.53% | |
| 131.45 | 134.34 | 130.62 | 131.72 | +2.51% | |
| 129.65 | 131.25 | 127.67 | 128.49 | +0.61% | |
| 131.41 | 132.50 | 127.65 | 127.71 | -1.18% | |
| 129.13 | 130.83 | 127.12 | 129.24 | +0.97% | |
| 133.12 | 133.41 | 125.81 | 128.00 | -3.88% | |
| 135.00 | 135.00 | 129.60 | 133.16 | -1.25% | |
| 133.91 | 135.85 | 130.49 | 134.84 | +1.44% | |
| 133.69 | 135.68 | 131.06 | 132.92 | -1.17% | |
| 138.73 | 139.01 | 133.00 | 134.49 | -2.94% | |
| 138.69 | 141.95 | 136.66 | 138.56 | +3.96% | |
| 129.50 | 137.43 | 124.96 | 133.28 | +3.93% | |
| 129.06 | 129.72 | 124.58 | 128.24 | +1.14% | |
| 126.45 | 130.20 | 125.67 | 126.80 | +0.29% | |
| 125.59 | 126.95 | 124.50 | 126.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBLX chart for longer ranges.