Roblox Corporation (RBLX) NYSE

Currency In USD

RBLX Historical Return

If you invested $1000 in Roblox Corporation (RBLX) since IPO date, it would be worth $756.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $488.85, while $1000 invested 1 year ago would be worth $504.03. This corresponds to total returns of -24.33%, -51.12%, -49.6%, respectively, with annualized returns of -4.79%, -13.33%, -49.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RBLX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	51.17	52.61	52.61	54.21	51.05	7.61M
November 10, 2026	51.1	51.19	51.19	52.28	49.55	8.28M
November 09, 2026	50.5	51.6	51.6	52.53	50.11	14.78M
November 06, 2026	47.64	49.3	49.3	49.4	46.86	7.99M
November 05, 2026	49.19	47.65	47.65	49.86	45.57	11.36M
November 04, 2026	46.1	49.31	49.31	49.54	46.1	8.87M
November 03, 2026	43.38	45.45	45.45	46.33	43.28	10.1M
November 02, 2026	42.9	42.88	42.88	44.79	41.78	14.25M
October 30, 2026	45.73	42.99	42.99	47.76	41.36	29.38M
October 29, 2026	52.86	52.46	52.46	54.61	50.8	19.8M
October 28, 2026	54.49	53.28	53.28	56.08	52.36	7.52M
October 27, 2026	54.34	54.47	54.47	54.82	52.5	6.83M
October 26, 2026	52.75	54.37	54.37	54.47	51.45	6.76M
October 23, 2026	53.5	52.89	52.89	54.13	52.42	5.6M
October 22, 2026	52.65	53.96	53.96	54.05	52.57	7.84M
October 21, 2026	52.23	52.55	52.55	53.71	51.98	4.96M
October 20, 2026	50.79	52.35	52.35	52.44	50.35	5.67M
October 19, 2026	50.46	50.75	50.75	50.96	49.36	7.66M
October 16, 2026	51.5	49.55	49.55	51.72	49.12	6.55M
October 15, 2026	47	51.13	51.13	51.27	47	11.29M
October 14, 2026	49.52	47.54	47.54	49.75	47.01	21.14M
October 13, 2026	49.15	49.51	49.51	50.12	48.88	6.64M
October 12, 2026	48.51	49.58	49.58	49.81	47.95	7.53M
October 09, 2026	45.72	48.09	48.09	49.06	45.7	9.93M
October 08, 2026	45.7	45.52	45.52	45.94	44.22	14.56M
October 07, 2026	44.03	46.41	46.41	46.66	43.87	12.59M
October 06, 2026	44.36	45.56	45.56	45.9	43.57	10.8M
October 05, 2026	44.18	44.58	44.58	45.15	43.14	10.06M
October 02, 2026	43.44	44.12	44.12	44.42	42.4	9.26M
October 01, 2026	43.01	43	43	43.49	41.81	9.42M
September 30, 2026	41.21	42.37	42.37	42.87	40.75	15.73M
September 29, 2026	41.9	41.18	41.18	42.25	40.77	18.38M
September 28, 2026	43.6	41.86	41.86	44.59	41.86	18.03M
September 25, 2026	48.19	46.44	46.44	48.76	46.01	11.19M
September 24, 2026	48.98	48.83	48.83	50.23	46.97	18.97M
September 23, 2026	49.79	48.99	48.99	50.4	48.8	16.93M
September 22, 2026	51.78	49.87	49.87	51.96	49.46	7.77M
September 21, 2026	50.9	51.25	51.25	51.55	49.67	9.29M
September 18, 2026	47.55	47.82	47.82	48.14	46.26	13.04M
September 17, 2026	48.15	47.5	47.5	48.79	46.85	6.53M
September 16, 2026	50.11	47.43	47.43	50.34	47.24	9.06M
September 15, 2026	50.52	50.24	50.24	51.27	49.9	8M
September 11, 2026	45.3	45.5	45.5	46.5	45.19	6.34M
September 10, 2026	45.09	44.88	44.88	45.77	44.11	6.48M
September 09, 2026	44.51	44.52	44.52	45.05	43.5	8.63M
September 08, 2026	44.56	44.82	44.82	45.76	43.18	13.93M
September 04, 2026	41.45	43.31	43.31	43.46	41.31	9.96M
September 03, 2026	41.75	41.51	41.51	43.28	41.24	7.9M
September 02, 2026	39.89	41.21	41.21	41.28	39.37	6.52M
September 01, 2026	40.8	40.67	40.67	40.99	39.35	9.23M
August 31, 2026	38.58	41.29	41.29	41.58	38.26	19.5M
August 28, 2026	38.5	38.53	38.53	39.35	37.98	7.73M
August 27, 2026	37.75	38.15	38.15	38.6	37.31	11.47M
August 26, 2026	39.04	37.56	37.56	39.95	37.41	11.59M
August 25, 2026	38.89	39.12	39.12	39.95	38.22	8.16M
August 24, 2026	38.56	38.76	38.76	39.98	38.33	8.33M
August 21, 2026	38.74	38.37	38.37	39.38	38.06	9.8M
August 20, 2026	38.54	38.63	38.63	39.1	37.2	11.45M
August 19, 2026	38.06	38.69	38.69	40.19	37.82	12.88M
August 18, 2026	37.85	37.67	37.67	38.78	37.62	8.05M