Roblox Corporation (RBLX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +34.1%
- 3M
- -1.4%
- YTD
- -30.0%
- 1Y
- -47.4%
- 3Y
- +11.3%
- 5Y
- -8.1%
Loading 10-year price history...
RBLX Historical Performance
RBLX Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +48.4%
- 2022 annual price return
- -71.2%
- 2023 annual price return
- +64.2%
- 2024 annual price return
- +34.6%
- 2025 annual price return
- +37.7%
- 2026 annual price return
- -15.2%
RBLX Stock Price Trajectory (2021–2026)
As of July 8, 2026, Roblox Corporation (RBLX) trades at $56.70, representing a -47.4% return over the past year. The stock has delivered a -34.4% total return over five years (-8.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $150.59 on July 31, 2025. From this peak, RBLX has corrected -62.3%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers U (+6.5% 1Y), TTWO (+6.3% 1Y), and EA (+33.8% 1Y), RBLX has underperformed the peer group average. Compare RBLX vs U →
RBLX Historical Price Data · from 2021
Rows 1–50 of 1,338| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 57.58 | 58.09 | 56.20 | 56.70 | 5.03M | -0.56% |
| 2026-07-06 | 55.11 | 58.39 | 54.98 | 57.02 | 6.56M | +2.89% |
| 2026-07-02 | 54.40 | 56.05 | 53.30 | 55.42 | 7.79M | -4.38% |
| 2026-07-01 | 55.46 | 58.43 | 55.01 | 57.96 | 13.61M | +6.62% |
| 2026-06-30 | 54.52 | 55.99 | 53.90 | 54.36 | 7.96M | 0.00% |
| 2026-06-29 | 50.90 | 55.35 | 50.79 | 54.36 | 15.39M | +14.32% |
| 2026-06-26 | 45.94 | 47.69 | 44.70 | 47.55 | 21K | +2.48% |
| 2026-06-25 | 47.74 | 47.74 | 45.19 | 46.40 | 6.06M | -3.23% |
| 2026-06-24 | 47.00 | 49.54 | 46.65 | 47.95 | 8.06M | +1.78% |
| 2026-06-23 | 46.84 | 49.48 | 46.28 | 47.11 | 12.24M | -0.44% |
| 2026-06-22 | 48.20 | 49.50 | 46.02 | 47.32 | 19.90M | -8.17% |
| 2026-06-18 | 48.97 | 53.02 | 48.16 | 51.53 | 21.68M | +7.31% |
| 2026-06-17 | 48.89 | 50.84 | 47.61 | 48.02 | 11.79M | -2.69% |
| 2026-06-16 | 45.90 | 49.66 | 45.57 | 49.35 | 12.20M | +8.07% |
| 2026-06-15 | 44.09 | 45.82 | 43.56 | 45.66 | 3.27M | +5.43% |
| 2026-06-12 | 43.63 | 44.00 | 41.63 | 43.31 | 10.44M | -0.38% |
| 2026-06-11 | 41.25 | 43.59 | 40.69 | 43.48 | 10.22M | +4.78% |
| 2026-06-10 | 42.04 | 43.14 | 41.41 | 41.49 | 8.42M | -3.51% |
| 2026-06-09 | 42.07 | 44.57 | 41.60 | 43.00 | 14.36M | +1.68% |
| 2026-06-08 | 41.67 | 42.88 | 40.95 | 42.29 | 8.61M | +1.12% |
| 2026-06-05 | 43.26 | 43.84 | 41.07 | 41.82 | 1.77M | -3.46% |
| 2026-06-04 | 44.36 | 45.04 | 43.26 | 43.32 | 7.03M | -0.82% |
| 2026-06-03 | 44.68 | 44.81 | 42.69 | 43.68 | 8.65M | -2.98% |
| 2026-06-02 | 46.87 | 48.00 | 44.35 | 45.02 | 7.50M | -4.15% |
| 2026-06-01 | 48.02 | 48.02 | 45.83 | 46.97 | 8.93M | -0.34% |
| 2026-05-29 | 46.56 | 47.81 | 46.24 | 47.13 | 6.83M | +0.65% |
| 2026-05-28 | 45.77 | 47.67 | 45.41 | 46.83 | 7.18M | +2.62% |
| 2026-05-27 | 45.67 | 46.95 | 45.63 | 45.63 | 7.67M | -0.79% |
| 2026-05-26 | 48.25 | 48.53 | 44.90 | 45.99 | 10.62M | -4.57% |
| 2026-05-22 | 46.36 | 48.37 | 46.36 | 48.20 | 9K | +4.44% |
| 2026-05-21 | 44.97 | 46.93 | 44.93 | 46.15 | 7.49M | +0.81% |
| 2026-05-20 | 45.20 | 45.97 | 43.78 | 45.78 | 10.69M | +3.02% |
| 2026-05-19 | 47.08 | 47.53 | 43.88 | 44.44 | 3.24M | -5.37% |
| 2026-05-18 | 42.96 | 47.60 | 42.66 | 46.96 | 13.45M | +9.59% |
| 2026-05-15 | 43.79 | 44.19 | 42.08 | 42.85 | 11.35M | -1.99% |
| 2026-05-14 | 42.05 | 43.76 | 41.31 | 43.72 | 7.75M | +4.19% |
| 2026-05-13 | 41.12 | 42.24 | 40.15 | 41.96 | 10.38M | +1.01% |
| 2026-05-12 | 42.04 | 43.46 | 41.45 | 41.54 | 11.40M | +0.58% |
| 2026-05-11 | 41.27 | 42.38 | 40.99 | 41.30 | 10.66M | -1.44% |
| 2026-05-08 | 45.00 | 45.00 | 41.66 | 41.91 | 16.99M | -6.40% |
| 2026-05-07 | 44.29 | 45.97 | 44.17 | 44.77 | 10.59M | +2.28% |
| 2026-05-06 | 44.21 | 44.64 | 43.36 | 43.77 | 13.87M | -0.61% |
| 2026-05-05 | 47.13 | 47.56 | 43.50 | 44.04 | 6.54M | -7.46% |
| 2026-05-04 | 44.92 | 48.43 | 44.60 | 47.59 | 16.76M | +5.45% |
| 2026-05-01 | 42.38 | 47.44 | 41.75 | 45.13 | 53.07M | -18.30% |
| 2026-04-30 | 55.71 | 56.82 | 54.91 | 55.24 | 12.74M | -1.83% |
| 2026-04-29 | 55.80 | 56.88 | 53.91 | 56.27 | 6.94M | +0.29% |
| 2026-04-28 | 57.06 | 58.89 | 55.92 | 56.11 | 6.43M | -2.43% |
| 2026-04-27 | 55.73 | 57.86 | 55.45 | 57.51 | 7.34M | +2.51% |
| 2026-04-24 | 54.85 | 56.19 | 52.62 | 56.10 | 11.85M | +1.19% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBLX — Frequently Asked Questions
Quick answers to the most common questions about buying RBLX stock.
How has RBLX stock performed recently?
RBLX declined -47.4% over the past year, below its 5-year annualized CAGR of -8.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RBLX's all-time high price?
Roblox Corporation reached $150.59 on 2025-07-31. The 52-week high is $150.59. Current 1-year return of -47.4% places the stock further from historical peaks.
Where can I download RBLX historical price data?
This page provides RBLX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.