Price alert —
Loading…
Sign in to get a one-time email the moment RBLX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $52.18 | $52.80 | $50.56 | $51.68 | 7.4M |
| 2026-07-16 | $56.91 | $57.48 | $53.63 | $54.01 | 8.8M |
| 2026-07-15 | $56.00 | $57.22 | $55.09 | $57.07 | 6.4M |
| 2026-07-14 | $54.87 | $55.36 | $53.89 | $54.47 | 5.3M |
| 2026-07-13 | $55.53 | $57.54 | $55.03 | $55.03 | 6.3M |
| 2026-07-10 | $57.66 | $58.10 | $54.20 | $55.35 | 6.4M |
| 2026-07-09 | $54.37 | $56.45 | $54.37 | $56.43 | 6.1M |
| 2026-07-08 | $55.84 | $55.92 | $53.56 | $55.12 | 6.2M |
| 2026-07-07 | $57.38 | $58.10 | $56.20 | $56.71 | 7.3M |
| 2026-07-06 | $55.11 | $58.40 | $54.98 | $57.03 | 7.9M |
| 2026-07-02 | $54.40 | $56.05 | $53.30 | $55.41 | 8.7M |
| 2026-07-01 | $55.46 | $58.43 | $55.01 | $57.95 | 13.7M |
| 2026-06-30 | $54.52 | $55.99 | $53.90 | $54.38 | 9.5M |
| 2026-06-29 | $50.90 | $55.35 | $50.79 | $54.34 | 16.9M |
| 2026-06-26 | $45.94 | $47.69 | $44.70 | $47.56 | 10.8M |
| 2026-06-25 | $47.74 | $47.74 | $45.15 | $46.39 | 9.6M |
| 2026-06-24 | $47.00 | $49.54 | $46.60 | $47.94 | 8.1M |
| 2026-06-23 | $46.70 | $49.48 | $46.28 | $47.11 | 12.3M |
| 2026-06-22 | $48.20 | $49.50 | $46.02 | $47.27 | 21.8M |
| 2026-06-18 | $48.97 | $53.02 | $48.16 | $51.53 | 21.8M |
| 2026-06-17 | $48.89 | $50.84 | $47.61 | $48.02 | 13.6M |
| 2026-06-16 | $45.90 | $49.65 | $45.53 | $49.34 | 14.0M |
| 2026-06-15 | $44.09 | $45.82 | $43.56 | $45.66 | 9.5M |
| 2026-06-12 | $43.63 | $44.00 | $41.63 | $43.31 | 10.5M |
| 2026-06-11 | $41.25 | $43.60 | $40.68 | $43.49 | 11.7M |
| 2026-06-10 | $42.04 | $43.15 | $41.40 | $41.50 | 9.3M |
| 2026-06-09 | $42.07 | $44.57 | $41.60 | $43.00 | 14.6M |
| 2026-06-08 | $41.67 | $42.88 | $40.95 | $42.30 | 9.7M |
| 2026-06-05 | $43.26 | $43.84 | $41.07 | $41.82 | 9.3M |
| 2026-06-04 | $44.36 | $45.05 | $43.26 | $43.35 | 8.0M |
| 2026-06-03 | $44.39 | $44.81 | $42.69 | $43.68 | 8.9M |
| 2026-06-02 | $46.87 | $48.00 | $44.35 | $45.00 | 9.1M |
| 2026-06-01 | $47.76 | $47.99 | $45.83 | $47.00 | 10.2M |
| 2026-05-29 | $46.52 | $47.84 | $46.24 | $47.15 | 11.1M |
| 2026-05-28 | $45.76 | $47.67 | $45.41 | $46.83 | 9.3M |
| 2026-05-27 | $45.88 | $46.95 | $45.61 | $45.63 | 8.4M |
| 2026-05-26 | $48.25 | $48.53 | $44.90 | $46.00 | 12.3M |
| 2026-05-22 | $46.36 | $48.37 | $46.36 | $48.16 | 10.1M |
| 2026-05-21 | $45.24 | $46.93 | $44.93 | $46.14 | 9.0M |
| 2026-05-20 | $45.20 | $45.97 | $43.78 | $45.79 | 12.1M |
| 2026-05-19 | $47.08 | $47.53 | $43.88 | $44.45 | 14.1M |
| 2026-05-18 | $42.82 | $47.60 | $42.65 | $46.98 | 16.1M |
| 2026-05-15 | $43.79 | $44.19 | $42.07 | $42.85 | 11.4M |
| 2026-05-14 | $42.05 | $43.94 | $41.31 | $43.72 | 10.3M |
| 2026-05-13 | $41.12 | $42.24 | $40.15 | $41.96 | 10.8M |
| 2026-05-12 | $42.04 | $43.48 | $41.46 | $41.54 | 14.0M |
| 2026-05-11 | $41.26 | $42.38 | $40.95 | $41.31 | 14.3M |
| 2026-05-08 | $44.13 | $44.49 | $41.66 | $41.91 | 17.1M |
| 2026-05-07 | $44.29 | $45.98 | $44.17 | $44.78 | 10.6M |
| 2026-05-06 | $44.21 | $44.64 | $43.36 | $43.76 | 14.0M |
| 2026-05-05 | $47.13 | $47.58 | $43.50 | $44.04 | 19.0M |
| 2026-05-04 | $44.92 | $48.43 | $44.60 | $47.57 | 17.7M |
| 2026-05-01 | $42.38 | $47.44 | $41.75 | $45.13 | 53.4M |
| 2026-04-30 | $55.71 | $56.82 | $54.91 | $55.26 | 24.0M |
| 2026-04-29 | $55.65 | $56.89 | $53.91 | $56.28 | 7.0M |
| 2026-04-28 | $57.06 | $58.89 | $55.92 | $56.11 | 6.5M |
| 2026-04-27 | $55.72 | $57.86 | $55.45 | $57.52 | 7.4M |
| 2026-04-24 | $54.85 | $56.19 | $52.62 | $56.09 | 12.0M |
| 2026-04-23 | $58.46 | $58.46 | $53.97 | $55.45 | 10.8M |
| 2026-04-22 | $62.31 | $63.00 | $59.63 | $59.64 | 7.7M |
| 2026-04-21 | $62.01 | $64.42 | $60.84 | $61.26 | 7.9M |
| 2026-04-20 | $60.00 | $62.28 | $59.69 | $61.83 | 5.7M |
| 2026-04-17 | $61.74 | $62.99 | $59.66 | $60.34 | 8.0M |
| 2026-04-16 | $61.36 | $62.11 | $59.50 | $60.44 | 6.8M |
| 2026-04-15 | $59.00 | $61.20 | $58.88 | $59.79 | 7.3M |
| 2026-04-14 | $57.94 | $59.09 | $56.68 | $58.30 | 7.6M |
| 2026-04-13 | $55.51 | $58.96 | $55.50 | $57.66 | 11.0M |
| 2026-04-10 | $55.22 | $55.77 | $52.72 | $55.59 | 7.1M |
| 2026-04-09 | $54.80 | $55.75 | $53.20 | $55.17 | 10.2M |
| 2026-04-08 | $60.10 | $60.54 | $55.16 | $55.43 | 6.8M |
| 2026-04-07 | $56.83 | $57.71 | $55.91 | $57.50 | 3.8M |
| 2026-04-06 | $59.79 | $60.66 | $56.87 | $57.20 | 13.4M |
| 2026-04-02 | $56.37 | $60.23 | $55.80 | $60.11 | 10.8M |
| 2026-04-01 | $57.06 | $58.91 | $56.47 | $57.63 | 10.9M |
| 2026-03-31 | $53.06 | $57.34 | $52.80 | $56.56 | 13.2M |
| 2026-03-30 | $52.28 | $52.91 | $51.23 | $51.91 | 7.7M |
| 2026-03-27 | $53.19 | $53.40 | $51.72 | $52.31 | 7.5M |
| 2026-03-26 | $55.50 | $56.65 | $53.48 | $53.85 | 7.8M |
| 2026-03-25 | $56.59 | $57.98 | $55.50 | $56.65 | 5.8M |
| 2026-03-24 | $56.85 | $57.01 | $54.33 | $55.00 | 7.5M |
| 2026-03-23 | $57.06 | $57.84 | $55.81 | $56.84 | 6.5M |
| 2026-03-20 | $57.08 | $57.30 | $55.16 | $56.96 | 8.9M |
| 2026-03-19 | $57.65 | $59.26 | $56.16 | $57.52 | 8.5M |
| 2026-03-18 | $57.35 | $59.78 | $57.00 | $58.27 | 11.1M |
| 2026-03-17 | $58.81 | $60.56 | $57.25 | $57.79 | 7.3M |
| 2026-03-16 | $56.88 | $59.49 | $56.82 | $59.17 | 8.3M |
| 2026-03-13 | $56.99 | $58.01 | $55.85 | $56.42 | 7.4M |
| 2026-03-12 | $59.79 | $60.13 | $56.30 | $56.30 | 9.7M |
| 2026-03-11 | $59.45 | $60.76 | $58.70 | $60.39 | 6.7M |
| 2026-03-10 | $63.55 | $64.00 | $58.73 | $58.83 | 13.9M |
| 2026-03-09 | $62.46 | $64.09 | $61.67 | $62.65 | 11.2M |
| 2026-03-06 | $64.29 | $64.65 | $62.82 | $63.53 | 8.1M |
| 2026-03-05 | $67.78 | $69.91 | $65.04 | $66.08 | 8.0M |
| 2026-03-04 | $65.63 | $68.92 | $65.32 | $67.40 | 6.8M |
| 2026-03-03 | $64.67 | $67.69 | $63.26 | $66.97 | 9.1M |
| 2026-03-02 | $66.50 | $68.11 | $65.22 | $67.44 | 7.2M |
| 2026-02-27 | $69.72 | $71.19 | $68.15 | $68.66 | 12.0M |
| 2026-02-26 | $68.14 | $71.53 | $67.83 | $71.40 | 8.9M |
| 2026-02-25 | $66.99 | $68.34 | $66.20 | $68.07 | 7.8M |
| 2026-02-24 | $61.85 | $67.23 | $60.64 | $67.09 | 11.5M |
| 2026-02-23 | $61.70 | $62.84 | $59.70 | $62.43 | 11.6M |
| 2026-02-20 | $63.62 | $63.65 | $60.33 | $62.00 | 17.7M |
| 2026-02-19 | $63.00 | $65.51 | $62.81 | $64.44 | 12.1M |
| 2026-02-18 | $62.74 | $65.80 | $62.50 | $63.06 | 9.4M |
| 2026-02-17 | $63.88 | $64.60 | $62.49 | $63.00 | 8.7M |
| 2026-02-13 | $64.01 | $64.54 | $62.78 | $63.17 | 8.4M |
| 2026-02-12 | $68.34 | $68.79 | $61.60 | $63.15 | 14.8M |
| 2026-02-11 | $71.70 | $73.16 | $66.93 | $68.99 | 11.7M |
| 2026-02-10 | $74.70 | $76.58 | $71.15 | $71.94 | 13.0M |
| 2026-02-09 | $68.76 | $74.43 | $68.28 | $73.45 | 19.6M |
| 2026-02-06 | $67.41 | $69.20 | $60.34 | $66.42 | 34.1M |
| 2026-02-05 | $62.80 | $64.84 | $60.07 | $60.57 | 21.1M |
| 2026-02-04 | $64.50 | $65.06 | $61.83 | $63.07 | 15.3M |
| 2026-02-03 | $66.94 | $66.94 | $63.13 | $65.40 | 16.4M |
| 2026-02-02 | $67.02 | $69.41 | $66.31 | $67.48 | 12.8M |
| 2026-01-30 | $74.33 | $75.33 | $64.54 | $65.76 | 29.8M |
| 2026-01-29 | $75.13 | $75.75 | $72.43 | $75.73 | 9.2M |
| 2026-01-28 | $73.46 | $76.50 | $72.02 | $75.27 | 9.0M |
| 2026-01-27 | $74.72 | $75.16 | $72.02 | $72.14 | 8.2M |
| 2026-01-26 | $73.25 | $74.30 | $70.55 | $74.01 | 15.8M |
| 2026-01-23 | $75.11 | $75.11 | $73.07 | $74.12 | 9.5M |
| 2026-01-22 | $76.48 | $77.23 | $73.41 | $74.70 | 14.2M |
| 2026-01-21 | $78.67 | $78.84 | $75.12 | $75.68 | 13.2M |
| 2026-01-20 | $84.55 | $84.76 | $78.35 | $78.84 | 14.4M |