Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
128.49
+0.78 (0.61%)
At close: Oct 27, 2025, 4:00 PM EDT
128.90
+0.41 (0.32%)
After-hours: Oct 27, 2025, 6:40 PM EDT
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 129.65 | 131.25 | 127.67 | 128.49 | 128.49 | 0.61% | 6,370,037 |
| 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 |
| Sep 5, 2025 | 131.84 | 132.13 | 124.95 | 127.69 | 127.69 | -1.62% | 6,947,739 |
| Sep 4, 2025 | 134.20 | 135.67 | 127.59 | 129.79 | 129.79 | -2.75% | 8,036,013 |
| Sep 3, 2025 | 129.11 | 133.91 | 128.34 | 133.46 | 133.46 | 3.88% | 10,627,848 |
| Sep 2, 2025 | 121.21 | 129.01 | 119.16 | 128.47 | 128.47 | 3.11% | 7,892,081 |
| Aug 29, 2025 | 125.99 | 126.70 | 122.60 | 124.59 | 124.59 | -1.80% | 5,447,408 |
| Aug 28, 2025 | 123.73 | 128.14 | 123.22 | 126.88 | 126.88 | 3.41% | 6,445,828 |
| Aug 27, 2025 | 124.99 | 125.06 | 121.28 | 122.70 | 122.70 | -1.65% | 6,751,194 |
| Aug 26, 2025 | 123.63 | 126.95 | 122.63 | 124.76 | 124.76 | -0.04% | 13,720,764 |
| Aug 25, 2025 | 123.22 | 127.55 | 122.00 | 124.81 | 124.81 | 6.20% | 13,501,137 |
| Aug 22, 2025 | 115.78 | 119.41 | 114.12 | 117.52 | 117.52 | 2.32% | 7,644,719 |
| Aug 21, 2025 | 116.39 | 118.00 | 113.70 | 114.85 | 114.85 | -3.07% | 7,005,220 |
| Aug 20, 2025 | 117.70 | 120.31 | 114.87 | 118.49 | 118.49 | 0.18% | 14,166,728 |
| Aug 19, 2025 | 118.35 | 119.93 | 115.73 | 118.28 | 118.28 | -1.39% | 7,512,573 |
| Aug 18, 2025 | 115.46 | 121.30 | 112.12 | 119.95 | 119.95 | 2.22% | 14,632,488 |