Roblox Corporation (RBLX) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
RBLX Historical Performance
Short-Term Returns
RBLX Stock Price Trajectory (2021–2026)
As of May 8, 2026, Roblox Corporation (RBLX) trades at $44.77, representing a -36.4% return over the past year. The stock has delivered a -34.1% total return over five years (-8.0% 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 -70.3%, currently trading 52% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers U (+29.4% 1Y), TTWO (-1.3% 1Y), and EA (+29.2% 1Y), RBLX has underperformed the peer group average. Compare RBLX vs U →
RBLX Historical Price Data (2025–2026)
Showing 30 of 1,298 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 58.46 | 58.46 | 53.97 | 55.44 | 10.08M | -7.03% |
| 2026-04-22 | 62.31 | 63.00 | 59.63 | 59.63 | 5.89M | -2.72% |
| 2026-04-21 | 62.01 | 64.42 | 60.84 | 61.30 | 6.80M | -0.86% |
| 2026-04-20 | 60.00 | 62.27 | 59.69 | 61.83 | 5.40M | +2.44% |
| 2026-04-17 | 61.74 | 62.99 | 59.66 | 60.35 | 7.12M | -0.11% |
| 2026-04-16 | 61.23 | 62.11 | 59.50 | 60.42 | 5.98M | +1.10% |
| 2026-04-15 | 59.00 | 61.20 | 58.88 | 59.76 | 6.41M | +2.50% |
| 2026-04-14 | 57.92 | 59.09 | 56.68 | 58.30 | 6.88M | +1.06% |
| 2026-04-13 | 55.50 | 58.96 | 55.50 | 57.69 | 8.90M | +3.75% |
| 2026-04-10 | 55.22 | 55.77 | 52.72 | 55.60 | 6.43M | +0.79% |
| 2026-04-09 | 54.80 | 55.75 | 53.22 | 55.17 | 9.86M | -0.49% |
| 2026-04-08 | 60.09 | 60.54 | 55.16 | 55.44 | 5.81M | -3.60% |
| 2026-04-07 | 56.83 | 57.71 | 55.91 | 57.51 | 3.27M | +0.53% |
| 2026-04-06 | 59.73 | 60.66 | 56.87 | 57.20 | 12.95M | -4.82% |
| 2026-04-02 | 56.37 | 60.23 | 55.80 | 60.10 | 9.04M | +4.23% |
| 2026-04-01 | 56.89 | 58.91 | 56.47 | 57.66 | 9.19M | +1.94% |
| 2026-03-31 | 53.06 | 57.33 | 52.80 | 56.56 | 12.70M | +8.99% |
| 2026-03-30 | 52.28 | 52.91 | 51.25 | 51.90 | 6.46M | -0.79% |
| 2026-03-27 | 53.19 | 53.41 | 51.72 | 52.31 | 6.74M | -2.86% |
| 2026-03-26 | 55.50 | 56.65 | 53.48 | 53.85 | 6.46M | -4.96% |
Full RBLX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RBLX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RBLX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RBLX vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRBLX — Frequently Asked Questions
Quick answers to the most common questions about buying RBLX stock.
How has RBLX stock performed recently?
RBLX declined -36.4% over the past year, below its 5-year annualized CAGR of -8.0%. 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 -36.4% 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.