Roblox Corporation
RBLXNYSETechnology● Active
$41.73
$-0.09(-0.22%)
Market Cap$29.9B
P/E Ratio—
52W High$150.59
52W Low$40.15
Roblox Corporation（RBLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rblx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$150.59
Jul 31, 2025
-72.2% from here
5-Year Low5Y
$21.65
May 10, 2022
+93.2% from low
IPO Priceadj.
$69.50
Mar 10, 2021
-39.8% since IPO
1 Year Ago
$93.42
Jun 9, 2025
-55.2% in 1Y
5 Years Ago
$91.41
Jun 8, 2021
-54.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $43.26 | $43.84 | $41.07 | $41.82 | $41.82 | 9.3M | -3.33% |
| Jun 4, 2026 | $44.36 | $45.05 | $43.26 | $43.35 | $43.35 | 8.0M | -2.28% |
| Jun 3, 2026 | $44.39 | $44.81 | $42.69 | $43.68 | $43.68 | 8.9M | -1.60% |
| Jun 2, 2026 | $46.87 | $48.00 | $44.35 | $45.00 | $45.00 | 9.1M | -3.99% |
| Jun 1, 2026 | $47.76 | $47.99 | $45.83 | $47.00 | $47.00 | 10.2M | -1.59% |
| May 29, 2026 | $46.52 | $47.84 | $46.24 | $47.15 | $47.15 | 11.1M | +1.35% |
| May 28, 2026 | $45.77 | $47.67 | $45.41 | $46.83 | $46.83 | 9.3M | +2.32% |
| May 27, 2026 | $45.88 | $46.95 | $45.61 | $45.63 | $45.63 | 8.4M | -0.54% |
| May 26, 2026 | $48.25 | $48.53 | $44.90 | $46.00 | $46.00 | 12.3M | -4.66% |
| May 22, 2026 | $46.36 | $48.37 | $46.36 | $48.16 | $48.16 | 10.1M | +3.88% |
| May 21, 2026 | $45.24 | $46.93 | $44.93 | $46.14 | $46.14 | 9.0M | +1.99% |
| May 20, 2026 | $45.20 | $45.97 | $43.78 | $45.79 | $45.79 | 12.1M | +1.31% |
| May 19, 2026 | $47.08 | $47.53 | $43.88 | $44.45 | $44.45 | 14.1M | -5.59% |
| May 18, 2026 | $42.82 | $47.60 | $42.65 | $46.98 | $46.98 | 16.1M | +9.72% |
| May 15, 2026 | $43.79 | $44.19 | $42.07 | $42.85 | $42.85 | 11.4M | -2.15% |
| May 14, 2026 | $42.05 | $43.94 | $41.31 | $43.72 | $43.72 | 10.3M | +3.97% |
| May 13, 2026 | $41.12 | $42.24 | $40.15 | $41.96 | $41.96 | 10.8M | +2.04% |
| May 12, 2026 | $42.04 | $43.48 | $41.46 | $41.54 | $41.54 | 14.0M | -1.19% |
| May 11, 2026 | $41.27 | $42.38 | $40.95 | $41.31 | $41.31 | 14.3M | +0.10% |
| May 8, 2026 | $44.13 | $44.49 | $41.66 | $41.91 | $41.91 | 17.1M | -5.03% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · RBLX
Jan 1 → Dec 31 · 6 years2026-48.7%$81.45 → $41.82
-48.7%
2025+38.5%$58.50 → $81.03
+38.5%
2024+29.6%$44.65 → $57.86
+29.6%
2023+58.1%$28.91 → $45.72
+58.1%
2022-72.1%$101.91 → $28.46
-72.1%
2021+12.4%$91.79 → $103.16
+12.4%
Best Year2023 · +58.1%
Worst Year2022 · -72.1%
Positive Years4 / 6
Avg Annual Return+3.0%
6Y Total Return-54.4%
6Y CAGR~-12.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in RBLX?
If you invested $1,000 in RBLX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$602
Total Return-39.8%
CAGR~-9.7% / yr
Profit$-398
Based on Mar 10, 2021 · $69.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Roblox Corporation（RBLX）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBLX 历史股价FMP 日线复权 OHLCV