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 $645.76 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $530.18, while $1000 invested 1 year ago would be worth $337.55. This corresponds to total returns of -35.42%, -46.98%, -66.25%, respectively, with annualized returns of -7.63%, -11.92%, -66.25%.

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
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
August 17, 2026	38.08	37.93	37.93	38.64	37.43	10.82M
August 14, 2026	38.49	38.23	38.23	39.14	37.95	9.55M
August 13, 2026	35.89	37.95	37.95	38.29	35.41	11.15M
August 12, 2026	36.3	35.54	35.54	36.58	35.16	9.43M
August 11, 2026	36.7	36.22	36.22	37.46	36.19	24.58M
August 10, 2026	37.84	37.05	37.05	39.68	37.04	14.1M
August 07, 2026	36.79	37.79	37.79	37.99	36.24	18.4M
August 06, 2026	35.6	36.04	36.04	37.09	35.4	8.53M
August 05, 2026	37.45	36.19	36.19	37.89	35.53	14.68M
August 04, 2026	36.64	37	37	38.28	36.64	26.77M
August 03, 2026	35.58	36.67	36.67	37.99	35.03	25M
July 31, 2026	38.88	35.6	35.6	40	33.88	62.92M
July 30, 2026	49.46	48.67	48.67	50.92	47.5	25.66M
July 29, 2026	49.37	50.13	50.13	51.05	48.6	6.94M
July 28, 2026	48.61	49.5	49.5	50.69	47.37	6.62M
July 27, 2026	48.37	48.42	48.42	48.78	45.76	8.41M
July 24, 2026	48.16	47.55	47.55	48.66	47.14	4.72M
July 23, 2026	48.7	47.55	47.55	49	47.13	5.46M
July 22, 2026	52.41	49.64	49.64	52.54	49.61	5.86M
July 21, 2026	52.82	52.5	52.5	53.96	52.44	5.34M
July 20, 2026	52	53.25	53.25	55.42	51.74	9.51M
July 17, 2026	52.18	51.68	51.68	52.8	50.56	7.39M
July 16, 2026	56.91	54.01	54.01	57.48	53.63	8.38M
July 15, 2026	56	57.07	57.07	57.23	55.09	6.43M
July 14, 2026	54.87	54.47	54.47	55.36	53.89	5.29M
July 13, 2026	55.53	55.03	55.03	57.55	55.03	6.29M
July 10, 2026	57.66	55.35	55.35	58.1	54.2	6.4M
July 09, 2026	54.37	56.43	56.43	56.45	54.37	6.06M
July 08, 2026	55.84	55.12	55.12	55.92	53.56	6.15M
July 07, 2026	57.38	56.71	56.71	58.09	56.2	7.31M
July 06, 2026	55.11	57.03	57.03	58.4	54.98	7.86M
July 02, 2026	54.4	55.41	55.41	56.05	53.3	8.71M
July 01, 2026	55.46	57.95	57.95	58.43	55.01	13.7M
June 30, 2026	54.52	54.38	54.38	55.99	53.9	9.5M
June 29, 2026	50.9	54.34	54.34	55.35	50.79	16.91M
June 26, 2026	45.94	47.56	47.56	47.69	44.7	10.73M
June 25, 2026	47.74	46.39	46.39	47.74	45.15	9.56M
June 24, 2026	47	47.94	47.94	49.54	46.6	8.13M
June 23, 2026	46.7	47.11	47.11	49.48	46.28	12.25M
June 22, 2026	48.2	47.27	47.27	49.5	46.02	21.73M
June 18, 2026	48.97	51.53	51.53	53.02	48.16	21.8M
June 17, 2026	48.89	48.02	48.02	50.84	47.61	13.56M
June 16, 2026	45.9	49.34	49.34	49.66	45.53	13.97M