Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
102.28
+1.01 (1.00%)
At close: Nov 14, 2025, 4:00 PM EST
102.31
+0.03 (0.03%)
After-hours: Nov 14, 2025, 7:57 PM EST
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 99.08 | 103.37 | 98.05 | 102.28 | 102.28 | 1.00% | 6,370,800 |
| Nov 13, 2025 | 104.00 | 104.21 | 99.40 | 101.27 | 101.27 | -2.94% | 7,788,767 |
| Nov 12, 2025 | 104.88 | 105.30 | 102.63 | 104.34 | 104.34 | -0.32% | 4,472,221 |
| Nov 11, 2025 | 104.88 | 105.53 | 103.55 | 104.68 | 104.68 | -0.65% | 4,166,550 |
| Nov 10, 2025 | 108.03 | 108.29 | 105.26 | 105.36 | 105.36 | -1.39% | 6,315,296 |
| Nov 7, 2025 | 101.77 | 107.42 | 101.77 | 106.84 | 106.84 | 5.49% | 8,371,701 |
| Nov 6, 2025 | 102.00 | 103.98 | 100.60 | 101.28 | 101.28 | -0.94% | 6,865,330 |
| Nov 5, 2025 | 104.60 | 104.83 | 102.11 | 102.24 | 102.24 | -1.82% | 6,945,407 |
| Nov 4, 2025 | 104.93 | 105.74 | 102.65 | 104.13 | 104.13 | -3.28% | 9,806,900 |
| Nov 3, 2025 | 112.94 | 113.60 | 106.10 | 107.66 | 107.66 | -5.33% | 14,623,119 |
| Oct 31, 2025 | 118.60 | 119.85 | 111.20 | 113.72 | 113.72 | 0.64% | 17,482,417 |
| Oct 30, 2025 | 125.55 | 126.28 | 111.87 | 113.00 | 113.00 | -15.51% | 27,951,077 |
| Oct 29, 2025 | 131.50 | 134.67 | 130.08 | 133.74 | 133.74 | 1.53% | 7,389,168 |
| Oct 28, 2025 | 131.45 | 134.34 | 130.62 | 131.72 | 131.72 | 2.51% | 7,694,989 |
| Oct 27, 2025 | 129.65 | 131.25 | 127.67 | 128.49 | 128.49 | 0.61% | 6,452,639 |
| Oct 24, 2025 | 131.41 | 132.50 | 127.65 | 127.71 | 127.71 | -1.18% | 3,816,293 |
| Oct 23, 2025 | 129.13 | 130.83 | 127.12 | 129.24 | 129.24 | 0.97% | 3,578,207 |
| Oct 22, 2025 | 133.12 | 133.41 | 125.81 | 128.00 | 128.00 | -3.88% | 6,029,630 |
| Oct 21, 2025 | 135.00 | 135.00 | 129.60 | 133.16 | 133.16 | -1.25% | 4,718,847 |
| Oct 20, 2025 | 133.91 | 135.85 | 130.49 | 134.84 | 134.84 | 1.44% | 4,895,713 |
| Oct 17, 2025 | 133.69 | 135.68 | 131.06 | 132.92 | 132.92 | -1.17% | 3,396,407 |
| Oct 16, 2025 | 138.73 | 139.01 | 133.00 | 134.49 | 134.49 | -2.94% | 6,151,943 |
| Oct 15, 2025 | 138.69 | 141.95 | 136.66 | 138.56 | 138.56 | 3.96% | 8,771,060 |
| Oct 14, 2025 | 129.50 | 137.43 | 124.96 | 133.28 | 133.28 | 3.93% | 8,548,963 |
| Oct 13, 2025 | 129.06 | 129.72 | 124.58 | 128.24 | 128.24 | 1.14% | 4,476,361 |
| Oct 10, 2025 | 126.45 | 130.20 | 125.67 | 126.80 | 126.80 | 0.29% | 5,569,630 |
| Oct 9, 2025 | 125.59 | 126.95 | 124.50 | 126.43 | 126.43 | 0.37% | 4,899,494 |
| Oct 8, 2025 | 128.34 | 128.50 | 124.30 | 125.97 | 125.97 | 0.78% | 4,381,360 |
| Oct 7, 2025 | 125.57 | 126.10 | 122.44 | 124.99 | 124.99 | -1.01% | 5,065,292 |
| Oct 6, 2025 | 124.00 | 127.11 | 122.23 | 126.27 | 126.27 | 2.92% | 6,333,442 |
| Oct 3, 2025 | 125.22 | 127.99 | 120.56 | 122.69 | 122.69 | -8.10% | 15,104,312 |
| Oct 2, 2025 | 135.25 | 137.00 | 131.81 | 133.50 | 133.50 | -0.43% | 6,564,081 |
| Oct 1, 2025 | 136.14 | 137.95 | 134.00 | 134.07 | 134.07 | -3.21% | 6,767,511 |
| Sep 30, 2025 | 141.00 | 141.45 | 133.12 | 138.52 | 138.52 | -2.15% | 8,637,057 |
| Sep 29, 2025 | 140.71 | 142.00 | 137.70 | 141.56 | 141.56 | 4.81% | 8,665,307 |
| Sep 26, 2025 | 132.22 | 135.24 | 130.66 | 135.06 | 135.06 | 2.29% | 4,097,244 |
| Sep 25, 2025 | 130.97 | 133.50 | 128.75 | 132.04 | 132.04 | -0.82% | 4,564,902 |
| Sep 24, 2025 | 133.88 | 135.87 | 132.18 | 133.13 | 133.13 | 0.69% | 6,128,406 |
| Sep 23, 2025 | 137.42 | 137.84 | 132.20 | 132.22 | 132.22 | -3.38% | 5,184,603 |
| Sep 22, 2025 | 136.14 | 138.43 | 134.10 | 136.84 | 136.84 | 1.23% | 6,625,686 |
| Sep 19, 2025 | 136.30 | 137.83 | 134.79 | 135.18 | 135.18 | -0.27% | 16,750,946 |
| Sep 18, 2025 | 136.50 | 137.98 | 133.83 | 135.54 | 135.54 | 0.12% | 4,674,770 |
| Sep 17, 2025 | 135.75 | 136.00 | 129.56 | 135.38 | 135.38 | -0.34% | 7,944,361 |
| Sep 16, 2025 | 138.29 | 138.73 | 135.15 | 135.84 | 135.84 | -1.03% | 4,991,120 |
| Sep 15, 2025 | 134.32 | 139.97 | 134.23 | 137.25 | 137.25 | 2.96% | 7,538,895 |
| Sep 12, 2025 | 133.64 | 136.20 | 132.50 | 133.31 | 133.31 | 0.26% | 5,252,579 |
| Sep 11, 2025 | 134.83 | 136.39 | 131.91 | 132.96 | 132.96 | 0.09% | 8,601,912 |
| Sep 10, 2025 | 132.52 | 132.97 | 130.76 | 132.84 | 132.84 | 0.80% | 4,701,844 |
| Sep 9, 2025 | 129.90 | 134.38 | 129.90 | 131.79 | 131.79 | 2.58% | 6,537,194 |
| Sep 8, 2025 | 129.74 | 130.63 | 127.21 | 128.47 | 128.47 | 0.61% | 8,337,998 |