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 $796.4 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $639.59, while $1000 invested 1 year ago would be worth $494.95. This corresponds to total returns of -20.36%, -36.04%, -50.51%, respectively, with annualized returns of -4.17%, -8.55%, -50.51%.

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
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
June 15, 2026	44.09	45.66	45.66	45.82	43.56	9.47M
June 12, 2026	43.63	43.31	43.31	44	41.64	10.5M
June 11, 2026	41.25	43.49	43.49	43.6	40.68	11.64M
June 10, 2026	42.05	41.5	41.5	43.15	41.41	9.24M
June 09, 2026	42.07	43	43	44.57	41.6	14.47M
June 08, 2026	41.67	42.3	42.3	42.88	40.95	9.72M
June 05, 2026	43.26	41.82	41.82	43.84	41.07	9.29M
June 04, 2026	44.36	43.35	43.35	45.05	43.26	7.96M
June 03, 2026	44.39	43.68	43.68	44.81	42.7	8.65M
June 02, 2026	46.87	45	45	48	44.35	9.05M
June 01, 2026	47.76	47	47	47.99	45.83	10.21M
May 29, 2026	46.52	47.15	47.15	47.84	46.24	11.04M
May 28, 2026	45.77	46.83	46.83	47.67	45.41	9.26M
May 27, 2026	45.88	45.63	45.63	46.95	45.61	8.34M
May 26, 2026	48.25	46	46	48.53	44.9	12.27M
May 22, 2026	46.36	48.16	48.16	48.37	46.36	10.12M
May 21, 2026	45.24	46.14	46.14	46.93	44.93	8.99M
May 20, 2026	45.2	45.79	45.79	45.97	43.78	12.08M
May 19, 2026	47.08	44.45	44.45	47.53	43.88	14.02M
May 18, 2026	42.82	46.98	46.98	47.6	42.65	16.11M
May 15, 2026	43.79	42.85	42.85	44.19	42.07	11.35M
May 14, 2026	42.05	43.72	43.72	43.94	41.31	10.26M
May 13, 2026	41.12	41.96	41.96	42.24	40.15	10.76M
May 12, 2026	42.04	41.54	41.54	43.46	41.46	9.32M
May 11, 2026	41.27	41.31	41.31	42.38	40.95	14.31M
May 08, 2026	44.13	41.91	41.91	44.49	41.66	16.99M
May 07, 2026	44.29	44.78	44.78	45.98	44.17	10.6M
May 06, 2026	44.21	43.76	43.76	44.64	43.36	13.86M
May 05, 2026	47.13	44.04	44.04	47.58	43.5	18.5M
May 04, 2026	44.92	47.57	47.57	48.43	44.6	17.61M
May 01, 2026	42.38	45.13	45.13	47.44	41.75	53.26M
April 30, 2026	55.71	55.26	55.26	56.82	54.91	21.62M
April 29, 2026	55.65	56.27	56.27	56.88	53.91	6.94M
April 28, 2026	57.06	56.11	56.11	58.89	55.92	6.43M
April 27, 2026	55.73	57.52	57.52	57.86	55.45	7.35M
April 24, 2026	54.85	56.09	56.09	56.19	52.62	11.86M
April 23, 2026	58.46	55.45	55.45	58.46	53.97	10.74M
April 22, 2026	62.31	59.64	59.64	63	59.63	7.65M
April 21, 2026	62.01	61.26	61.26	64.42	60.84	7.9M
April 20, 2026	60	61.83	61.83	62.28	59.69	5.47M
April 17, 2026	61.74	60.34	60.34	62.99	59.66	7.92M
April 16, 2026	61.36	60.44	60.44	62.11	59.5	6.82M
April 15, 2026	59	59.79	59.79	61.2	58.88	7.31M