Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
133.31
+0.35 (0.26%)
At close: Sep 12, 2025, 4:00 PM EDT
133.58
+0.27 (0.20%)
After-hours: Sep 12, 2025, 4:24 PM EDT
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 133.64 | 136.20 | 132.50 | 133.31 | - | 0.26% | 5,198,143 |
| 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 |
| Aug 15, 2025 | 113.83 | 117.63 | 112.00 | 117.34 | 117.34 | -6.34% | 18,735,673 |
| Aug 14, 2025 | 126.91 | 129.27 | 124.97 | 125.28 | 125.28 | -1.18% | 6,504,153 |
| Aug 13, 2025 | 129.81 | 130.23 | 123.10 | 126.78 | 126.78 | -2.12% | 7,721,665 |
| Aug 12, 2025 | 131.00 | 133.62 | 128.73 | 129.53 | 129.53 | -0.93% | 5,713,741 |
| Aug 11, 2025 | 128.50 | 132.58 | 127.01 | 130.74 | 130.74 | 1.58% | 6,810,789 |
| Aug 8, 2025 | 130.85 | 132.96 | 128.37 | 128.71 | 128.71 | -0.71% | 5,704,885 |
| Aug 7, 2025 | 134.31 | 135.08 | 127.38 | 129.63 | 129.63 | -3.36% | 7,124,450 |
| Aug 6, 2025 | 126.88 | 134.35 | 126.70 | 134.14 | 134.14 | 5.53% | 7,787,459 |
| Aug 5, 2025 | 129.14 | 130.72 | 126.31 | 127.11 | 127.11 | -2.75% | 7,409,744 |
| Aug 4, 2025 | 126.15 | 132.79 | 125.10 | 130.70 | 130.70 | 4.53% | 13,557,749 |
| Aug 1, 2025 | 132.41 | 133.37 | 124.44 | 125.03 | 125.03 | -9.26% | 15,011,792 |
| Jul 31, 2025 | 149.60 | 150.59 | 135.65 | 137.79 | 137.79 | 10.28% | 24,665,775 |
| Jul 30, 2025 | 118.14 | 125.51 | 117.76 | 124.94 | 124.94 | 5.59% | 11,351,652 |
| Jul 29, 2025 | 121.51 | 122.01 | 116.51 | 118.33 | 118.33 | -2.17% | 6,595,866 |
| Jul 28, 2025 | 119.83 | 120.96 | 118.16 | 120.96 | 120.96 | 1.80% | 5,119,360 |
| Jul 25, 2025 | 118.57 | 121.79 | 117.84 | 118.82 | 118.82 | 0.59% | 5,551,936 |
| Jul 24, 2025 | 119.36 | 120.25 | 117.82 | 118.12 | 118.12 | -0.43% | 6,586,395 |
| Jul 23, 2025 | 118.40 | 119.65 | 113.95 | 118.63 | 118.63 | -1.31% | 13,090,706 |
| Jul 22, 2025 | 123.52 | 124.20 | 118.60 | 120.20 | 120.20 | -3.45% | 10,629,505 |
| Jul 21, 2025 | 123.75 | 127.99 | 121.55 | 124.50 | 124.50 | - | 9,627,982 |
| Jul 18, 2025 | 122.88 | 124.60 | 121.35 | 124.50 | 124.50 | 1.91% | 8,544,772 |
| Jul 17, 2025 | 118.89 | 123.33 | 118.31 | 122.17 | 122.17 | 2.65% | 9,859,545 |
| Jul 16, 2025 | 112.40 | 120.16 | 112.23 | 119.02 | 119.02 | 5.81% | 15,284,119 |
| Jul 15, 2025 | 110.61 | 113.07 | 110.21 | 112.48 | 112.48 | 0.58% | 8,105,905 |
| Jul 14, 2025 | 106.35 | 111.96 | 106.35 | 111.83 | 111.83 | 5.81% | 8,032,345 |
| Jul 11, 2025 | 104.95 | 108.10 | 104.81 | 105.69 | 105.69 | 0.63% | 4,544,477 |
| Jul 10, 2025 | 106.90 | 107.37 | 102.73 | 105.03 | 105.03 | -1.55% | 5,640,419 |
| Jul 9, 2025 | 105.48 | 106.71 | 104.30 | 106.68 | 106.68 | 1.66% | 5,102,393 |
| Jul 8, 2025 | 106.49 | 106.85 | 103.22 | 104.94 | 104.94 | -2.62% | 5,961,962 |
| Jul 7, 2025 | 102.92 | 108.00 | 102.25 | 107.76 | 107.76 | 4.03% | 8,510,546 |
| Jul 3, 2025 | 102.41 | 104.32 | 102.32 | 103.59 | 103.59 | 1.16% | 3,215,401 |