Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
81.75
-0.47 (-0.57%)
Dec 29, 2025, 10:12 AM EST - Market open
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 81.19 | 81.81 | 81.10 | 81.81 | - | -0.50% | 149,299 |
| Dec 26, 2025 | 81.72 | 82.34 | 80.87 | 82.22 | 82.22 | 0.42% | 3,792,772 |
| Dec 24, 2025 | 80.69 | 82.12 | 80.42 | 81.88 | 81.88 | 1.10% | 2,669,679 |
| Dec 23, 2025 | 81.77 | 82.04 | 80.30 | 80.99 | 80.99 | -1.21% | 5,374,052 |
| Dec 22, 2025 | 82.42 | 83.19 | 81.40 | 81.98 | 81.98 | 0.05% | 6,518,954 |
| Dec 19, 2025 | 84.10 | 84.20 | 81.25 | 81.94 | 81.94 | -2.35% | 15,017,163 |
| Dec 18, 2025 | 86.68 | 87.27 | 83.52 | 83.91 | 83.91 | -2.33% | 9,930,472 |
| Dec 17, 2025 | 87.50 | 89.19 | 85.26 | 85.91 | 85.91 | -1.75% | 6,185,959 |
| Dec 16, 2025 | 87.18 | 87.86 | 86.15 | 87.44 | 87.44 | 0.55% | 8,234,041 |
| Dec 15, 2025 | 87.96 | 88.37 | 85.91 | 86.96 | 86.96 | -1.75% | 7,752,237 |
| Dec 12, 2025 | 90.88 | 91.88 | 88.06 | 88.51 | 88.51 | -6.18% | 8,443,789 |
| Dec 11, 2025 | 94.19 | 96.27 | 93.07 | 94.34 | 94.34 | -0.02% | 6,114,960 |
| Dec 10, 2025 | 99.98 | 99.98 | 94.35 | 94.36 | 94.36 | -4.69% | 8,642,009 |
| Dec 9, 2025 | 97.32 | 99.27 | 96.78 | 99.00 | 99.00 | 1.39% | 5,849,432 |
| Dec 8, 2025 | 96.22 | 97.69 | 94.78 | 97.64 | 97.64 | 1.41% | 5,054,688 |
| Dec 5, 2025 | 95.67 | 97.92 | 94.15 | 96.28 | 96.28 | 1.12% | 6,841,330 |
| Dec 4, 2025 | 92.60 | 96.14 | 91.18 | 95.21 | 95.21 | 3.38% | 8,113,752 |
| Dec 3, 2025 | 92.16 | 93.80 | 91.06 | 92.10 | 92.10 | -1.71% | 5,598,993 |
| Dec 2, 2025 | 94.19 | 95.36 | 93.45 | 93.70 | 93.70 | -0.10% | 6,748,822 |
| Dec 1, 2025 | 93.01 | 94.17 | 90.65 | 93.79 | 93.79 | -1.30% | 6,282,483 |
| Nov 28, 2025 | 93.61 | 95.74 | 93.08 | 95.03 | 95.03 | 2.48% | 3,131,333 |
| Nov 26, 2025 | 92.17 | 94.74 | 92.01 | 92.73 | 92.73 | 1.82% | 6,793,373 |
| Nov 25, 2025 | 89.76 | 91.25 | 87.94 | 91.07 | 91.07 | 0.54% | 7,060,169 |
| Nov 24, 2025 | 87.89 | 90.70 | 87.08 | 90.58 | 90.58 | 1.49% | 11,949,130 |
| Nov 21, 2025 | 92.12 | 93.27 | 88.23 | 89.25 | 89.25 | -2.67% | 10,463,048 |
| Nov 20, 2025 | 98.13 | 98.52 | 91.33 | 91.70 | 91.70 | -5.82% | 15,268,869 |
| Nov 19, 2025 | 100.33 | 100.56 | 94.34 | 97.37 | 97.37 | -4.29% | 10,984,881 |
| Nov 18, 2025 | 100.47 | 103.22 | 99.96 | 101.73 | 101.73 | 0.45% | 4,712,111 |
| Nov 17, 2025 | 102.25 | 103.78 | 99.81 | 101.27 | 101.27 | -0.99% | 4,006,523 |
| Nov 14, 2025 | 99.08 | 103.37 | 98.05 | 102.28 | 102.28 | 1.00% | 6,381,681 |
| 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% | 6,977,287 |
| 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 |