RBLX - Roblox Corp
66.08
-1.320 -1.998%
Share volume: 7,906,196
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$67.40
-1.32
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $67.78 | $67.78 | $69.91 | $69.91 | $65.04 | $65.04 | $66.08 | $66.08 | 7,906,196 | $7,906,196.00 |
| 03-04-2026 | $65.63 | $65.63 | $68.92 | $68.92 | $65.32 | $65.32 | $67.40 | $67.40 | 6,757,139 | $6,757,139.00 |
| 03-03-2026 | $64.67 | $64.67 | $67.69 | $67.69 | $63.26 | $63.26 | $66.97 | $66.97 | 9,128,206 | $9,128,206.00 |
| 03-02-2026 | $66.50 | $66.50 | $68.11 | $68.11 | $65.22 | $65.22 | $67.44 | $67.44 | 7,205,794 | $7,205,794.00 |
| 02-27-2026 | $69.72 | $69.72 | $71.19 | $71.19 | $68.15 | $68.15 | $68.66 | $68.66 | 12,019,765 | $12,019,765.00 |
| 02-26-2026 | $68.14 | $68.14 | $71.53 | $71.53 | $67.83 | $67.83 | $71.40 | $71.40 | 8,930,695 | $8,930,695.00 |
| 02-25-2026 | $66.99 | $66.99 | $68.34 | $68.34 | $66.20 | $66.20 | $68.07 | $68.07 | 7,823,557 | $7,823,557.00 |
| 02-24-2026 | $61.85 | $61.85 | $67.23 | $67.23 | $60.64 | $60.64 | $67.09 | $67.09 | 11,469,469 | $11,469,469.00 |
| 02-23-2026 | $61.70 | $61.70 | $62.84 | $62.84 | $59.70 | $59.70 | $62.43 | $62.43 | 11,557,373 | $11,557,373.00 |
| 02-20-2026 | $63.62 | $63.62 | $63.65 | $63.65 | $60.33 | $60.33 | $62.00 | $62.00 | 17,740,175 | $17,740,175.00 |