Roblox Corporation (RBLX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +8.2%
- 3M
- +8.7%
- YTD
- -33.4%
- 1Y
- -57.9%
- 3Y
- +20.8%
- 5Y
- -8.5%
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
- -40.6%
RBLX Stock Price Trajectory (2021–2026)
As of October 23, 2026, Roblox Corporation (RBLX) trades at $53.94, representing a -57.9% return over the past year. The stock has delivered a -35.8% total return over five years (-8.5% 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 -64.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers U (+14.2% 1Y), TTWO (-18.7% 1Y), and EA (+4.5% 1Y), RBLX has underperformed the peer group average. Compare RBLX vs U →
RBLX Historical Price Data · from 2021
Rows 1–50 of 1,413| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-22 | 52.65 | 54.04 | 52.57 | 53.94 | 7.81M | +2.65% |
| 2026-10-21 | 52.23 | 53.71 | 51.98 | 52.55 | 4.96M | +0.38% |
| 2026-10-20 | 50.79 | 52.44 | 50.35 | 52.35 | 5.68M | +3.15% |
| 2026-10-19 | 50.46 | 50.96 | 49.36 | 50.75 | 7.68M | +2.42% |
| 2026-10-16 | 51.50 | 51.72 | 49.12 | 49.55 | 6.56M | -3.09% |
| 2026-10-15 | 47.00 | 51.27 | 47.00 | 51.13 | 11.30M | +7.55% |
| 2026-10-14 | 49.52 | 49.75 | 47.01 | 47.54 | 22.64M | -3.98% |
| 2026-10-13 | 49.15 | 50.12 | 48.88 | 49.51 | 6.65M | -0.14% |
| 2026-10-12 | 48.51 | 49.81 | 47.95 | 49.58 | 7.54M | +3.10% |
| 2026-10-09 | 45.72 | 49.06 | 45.70 | 48.09 | 9.94M | +5.65% |
| 2026-10-08 | 45.70 | 45.94 | 44.22 | 45.52 | 14.57M | -1.92% |
| 2026-10-07 | 44.03 | 46.66 | 43.87 | 46.41 | 12.61M | +1.87% |
| 2026-10-06 | 44.36 | 45.90 | 43.57 | 45.56 | 10.82M | +2.20% |
| 2026-10-05 | 44.18 | 45.15 | 43.14 | 44.58 | 10.11M | +1.04% |
| 2026-10-02 | 43.44 | 44.42 | 42.40 | 44.12 | 9.27M | +2.60% |
| 2026-10-01 | 43.01 | 43.49 | 41.81 | 43.00 | 9.84M | +1.49% |
| 2026-09-30 | 41.21 | 42.87 | 40.75 | 42.37 | 15.73M | +2.89% |
| 2026-09-29 | 41.90 | 42.25 | 40.77 | 41.18 | 18.41M | -1.62% |
| 2026-09-28 | 43.60 | 44.59 | 41.86 | 41.86 | 18.06M | -9.86% |
| 2026-09-25 | 48.19 | 48.76 | 46.01 | 46.44 | 13.38M | -4.89% |
| 2026-09-24 | 48.98 | 50.23 | 46.97 | 48.83 | 20.82M | -0.33% |
| 2026-09-23 | 49.79 | 50.40 | 48.80 | 48.99 | 16.93M | -1.76% |
| 2026-09-22 | 51.78 | 51.96 | 49.46 | 49.87 | 7.85M | -2.69% |
| 2026-09-21 | 50.90 | 51.55 | 49.67 | 51.25 | 9.54M | +7.17% |
| 2026-09-18 | 47.55 | 48.14 | 46.26 | 47.82 | 13.06M | +0.67% |
| 2026-09-17 | 48.15 | 48.79 | 46.85 | 47.50 | 6.55M | +0.15% |
| 2026-09-16 | 50.11 | 50.34 | 47.24 | 47.43 | 9.08M | -5.59% |
| 2026-09-15 | 50.52 | 51.27 | 49.90 | 50.24 | 8.01M | -2.05% |
| 2026-09-14 | 47.50 | 51.30 | 46.73 | 51.29 | 18.63M | +12.73% |
| 2026-09-11 | 45.30 | 46.50 | 45.19 | 45.50 | 6.35M | +1.38% |
| 2026-09-10 | 45.09 | 45.77 | 44.11 | 44.88 | 6.49M | +0.81% |
| 2026-09-09 | 44.51 | 45.05 | 43.50 | 44.52 | 8.63M | -0.67% |
| 2026-09-08 | 44.56 | 45.76 | 43.18 | 44.82 | 13.94M | +3.49% |
| 2026-09-04 | 41.45 | 43.46 | 41.31 | 43.31 | 9.98M | +4.34% |
| 2026-09-03 | 41.75 | 43.28 | 41.24 | 41.51 | 7.91M | +0.73% |
| 2026-09-02 | 39.89 | 41.28 | 39.37 | 41.21 | 6.55M | +1.33% |
| 2026-09-01 | 40.80 | 40.99 | 39.35 | 40.67 | 9.24M | -1.50% |
| 2026-08-31 | 38.58 | 41.58 | 38.26 | 41.29 | 19.57M | +7.16% |
| 2026-08-28 | 38.50 | 39.35 | 37.98 | 38.53 | 7.74M | +1.00% |
| 2026-08-27 | 37.75 | 38.60 | 37.31 | 38.15 | 11.49M | +1.57% |
| 2026-08-26 | 39.04 | 39.95 | 37.41 | 37.56 | 11.64M | -3.99% |
| 2026-08-25 | 38.89 | 39.95 | 38.22 | 39.12 | 8.21M | +0.93% |
| 2026-08-24 | 38.56 | 39.98 | 38.33 | 38.76 | 8.34M | +1.02% |
| 2026-08-21 | 38.74 | 39.38 | 38.06 | 38.37 | 9.81M | -0.67% |
| 2026-08-20 | 38.54 | 39.10 | 37.20 | 38.63 | 11.46M | -0.16% |
| 2026-08-19 | 38.06 | 40.19 | 37.82 | 38.69 | 12.91M | +2.71% |
| 2026-08-18 | 37.85 | 38.78 | 37.62 | 37.67 | 8.06M | -0.69% |
| 2026-08-17 | 38.08 | 38.64 | 37.43 | 37.93 | 10.83M | -0.78% |
| 2026-08-14 | 38.49 | 39.14 | 37.95 | 38.23 | 9.56M | +0.74% |
| 2026-08-13 | 35.89 | 38.29 | 35.41 | 37.95 | 11.19M | +6.78% |
RBLX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -57.9% over the past year, below its 5-year annualized CAGR of -8.5%. The stock trades above 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 $134.67. Current 1-year return of -57.9% 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.