RBLX - Roblox Corp
61.26
-0.570 -0.930%
Share volume: 7,897,072
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$61.83
-0.57
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $62.01 | $62.01 | $64.42 | $64.42 | $60.84 | $60.84 | $61.26 | $61.26 | 7,897,072 | $7,897,072.00 |
| 04-20-2026 | $60.00 | $60.00 | $62.28 | $62.28 | $59.69 | $59.69 | $61.83 | $61.83 | 5,693,289 | $5,693,289.00 |
| 04-17-2026 | $61.74 | $61.74 | $62.99 | $62.99 | $59.66 | $59.66 | $60.34 | $60.34 | 7,999,881 | $7,999,881.00 |
| 04-16-2026 | $61.36 | $61.36 | $62.11 | $62.11 | $59.50 | $59.50 | $60.44 | $60.44 | 6,827,263 | $6,827,263.00 |
| 04-15-2026 | $59.00 | $59.00 | $61.20 | $61.20 | $58.88 | $58.88 | $59.79 | $59.79 | 7,322,012 | $7,322,012.00 |
| 04-14-2026 | $57.94 | $57.94 | $59.09 | $59.09 | $56.68 | $56.68 | $58.30 | $58.30 | 7,586,747 | $7,586,747.00 |
| 04-13-2026 | $55.51 | $55.51 | $58.96 | $58.96 | $55.50 | $55.50 | $57.66 | $57.66 | 10,975,806 | $10,975,806.00 |
| 04-10-2026 | $55.22 | $55.22 | $55.77 | $55.77 | $52.72 | $52.72 | $55.59 | $55.59 | 7,105,191 | $7,105,191.00 |
| 04-09-2026 | $54.80 | $54.80 | $55.75 | $55.75 | $53.20 | $53.20 | $55.17 | $55.17 | 10,161,000 | $10,161,000.00 |
| 04-08-2026 | $60.11 | $60.11 | $60.54 | $60.54 | $55.16 | $55.16 | $55.43 | $55.43 | 6,754,931 | $6,754,931.00 |