Skip to main content
logo
Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
122.69
-10.81 (-8.10%)
At close: Oct 3, 2025, 4:00 PM EDT
123.50
+0.81 (0.66%)
After-hours: Oct 3, 2025, 7:59 PM EDT

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025125.22127.99120.56122.69122.69-8.10%15,055,863
Oct 2, 2025135.25137.00131.81133.50133.50-0.43%6,564,081
Oct 1, 2025136.14137.95134.00134.07134.07-3.21%6,767,511
Sep 30, 2025141.00141.45133.12138.52138.52-2.15%8,637,057
Sep 29, 2025140.71142.00137.70141.56141.564.81%8,665,307
Sep 26, 2025132.22135.24130.66135.06135.062.29%4,097,244
Sep 25, 2025130.97133.50128.75132.04132.04-0.82%4,564,902
Sep 24, 2025133.88135.87132.18133.13133.130.69%6,128,406
Sep 23, 2025137.42137.84132.20132.22132.22-3.38%5,184,603
Sep 22, 2025136.14138.43134.10136.84136.841.23%6,625,686
Sep 19, 2025136.30137.83134.79135.18135.18-0.27%16,750,946
Sep 18, 2025136.50137.98133.83135.54135.540.12%4,674,770
Sep 17, 2025135.75136.00129.56135.38135.38-0.34%7,944,361
Sep 16, 2025138.29138.73135.15135.84135.84-1.03%4,991,120
Sep 15, 2025134.32139.97134.23137.25137.252.96%7,538,895
Sep 12, 2025133.64136.20132.50133.31133.310.26%5,252,579
Sep 11, 2025134.83136.39131.91132.96132.960.09%8,601,912
Sep 10, 2025132.52132.97130.76132.84132.840.80%4,701,844
Sep 9, 2025129.90134.38129.90131.79131.792.58%6,537,194
Sep 8, 2025129.74130.63127.21128.47128.470.61%8,337,998
Sep 5, 2025131.84132.13124.95127.69127.69-1.62%6,947,739
Sep 4, 2025134.20135.67127.59129.79129.79-2.75%8,036,013
Sep 3, 2025129.11133.91128.34133.46133.463.88%10,627,848
Sep 2, 2025121.21129.01119.16128.47128.473.11%7,892,081
Aug 29, 2025125.99126.70122.60124.59124.59-1.80%5,447,408
Aug 28, 2025123.73128.14123.22126.88126.883.41%6,445,828
Aug 27, 2025124.99125.06121.28122.70122.70-1.65%6,751,194
Aug 26, 2025123.63126.95122.63124.76124.76-0.04%13,720,764
Aug 25, 2025123.22127.55122.00124.81124.816.20%13,501,137
Aug 22, 2025115.78119.41114.12117.52117.522.32%7,644,719
Aug 21, 2025116.39118.00113.70114.85114.85-3.07%7,005,220
Aug 20, 2025117.70120.31114.87118.49118.490.18%14,166,728
Aug 19, 2025118.35119.93115.73118.28118.28-1.39%7,512,573
Aug 18, 2025115.46121.30112.12119.95119.952.22%14,632,488
Aug 15, 2025113.83117.63112.00117.34117.34-6.34%18,735,673
Aug 14, 2025126.91129.27124.97125.28125.28-1.18%6,504,153
Aug 13, 2025129.81130.23123.10126.78126.78-2.12%7,721,665
Aug 12, 2025131.00133.62128.73129.53129.53-0.93%5,713,741
Aug 11, 2025128.50132.58127.01130.74130.741.58%6,810,789
Aug 8, 2025130.85132.96128.37128.71128.71-0.71%5,704,885
Aug 7, 2025134.31135.08127.38129.63129.63-3.36%7,124,450
Aug 6, 2025126.88134.35126.70134.14134.145.53%7,787,459
Aug 5, 2025129.14130.72126.31127.11127.11-2.75%7,409,744
Aug 4, 2025126.15132.79125.10130.70130.704.53%13,557,749
Aug 1, 2025132.41133.37124.44125.03125.03-9.26%15,011,792
Jul 31, 2025149.60150.59135.65137.79137.7910.28%24,665,775
Jul 30, 2025118.14125.51117.76124.94124.945.59%11,351,652
Jul 29, 2025121.51122.01116.51118.33118.33-2.17%6,595,866
Jul 28, 2025119.83120.96118.16120.96120.961.80%5,119,360
Jul 25, 2025118.57121.79117.84118.82118.820.59%5,551,936