Skip to main content
Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
62.65
-0.88 (-1.39%)
At close: Mar 9, 2026, 4:00 PM EDT
62.70
+0.05 (0.08%)
After-hours: Mar 9, 2026, 5:00 PM EDT

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202662.4664.0961.6762.6562.65-1.39%11,159,226
Mar 6, 202664.2964.6562.8263.5363.53-3.86%8,133,487
Mar 5, 202667.7869.9165.0566.0866.08-1.96%7,905,522
Mar 4, 202665.6368.9265.3267.4067.400.64%6,686,780
Mar 3, 202664.6767.6963.2666.9766.97-0.70%9,077,712
Mar 2, 202666.5068.1165.2267.4467.44-1.78%7,167,857
Feb 27, 202669.7271.1968.1568.6668.66-3.84%11,934,056
Feb 26, 202668.1471.5367.8371.4071.404.89%8,877,223
Feb 25, 202666.9968.3466.2068.0768.071.46%7,770,358
Feb 24, 202661.8567.2360.6467.0967.097.46%11,336,123
Feb 23, 202661.7062.8459.7062.4362.430.69%11,533,388
Feb 20, 202663.6263.6560.3362.0062.00-3.79%17,391,000
Feb 19, 202663.0065.5162.8164.4464.442.19%11,864,134
Feb 18, 202662.7465.8062.5063.0663.060.10%9,372,801
Feb 17, 202663.8864.6062.4963.0063.00-0.27%8,277,647
Feb 13, 202664.0164.5462.7863.1763.170.03%8,409,786
Feb 12, 202668.3468.7961.6163.1563.15-8.46%14,715,113
Feb 11, 202671.7073.1666.9368.9968.99-4.10%11,244,487
Feb 10, 202674.7076.5871.1571.9471.94-2.06%12,986,698
Feb 9, 202668.7674.4368.2873.4573.4510.58%19,510,561
Feb 6, 202667.4169.2060.3466.4266.429.66%32,401,444
Feb 5, 202662.8064.8460.0760.5760.57-3.96%18,199,181
Feb 4, 202664.5065.0661.8363.0763.07-3.56%14,141,396
Feb 3, 202666.9566.9563.1365.4065.40-3.08%16,380,632
Feb 2, 202667.0269.4166.3167.4867.482.62%12,786,133
Jan 30, 202674.3375.3364.5465.7665.76-13.17%29,584,637
Jan 29, 202675.1375.7572.4375.7375.730.61%9,188,501
Jan 28, 202673.4676.5072.0275.2775.274.34%8,944,936
Jan 27, 202674.7275.1672.0272.1472.14-2.53%8,134,600
Jan 26, 202673.2574.3070.5574.0174.01-0.15%15,475,958
Jan 23, 202675.1175.1173.0774.1274.12-0.78%9,305,857
Jan 22, 202676.4877.2373.4174.7074.70-1.29%14,043,163
Jan 21, 202678.6778.8475.1275.6875.68-4.01%13,151,791
Jan 20, 202684.5584.7678.3578.8478.84-9.67%14,407,838
Jan 16, 202686.0091.0985.2687.2887.283.11%16,382,937
Jan 15, 202683.8588.2382.9084.6584.652.15%13,931,113
Jan 14, 202686.7587.2582.1582.8782.87-2.28%12,440,632
Jan 13, 202676.9385.4876.5984.8084.8010.53%25,173,478
Jan 12, 202673.0577.0072.8376.7276.724.71%11,523,947
Jan 9, 202673.7574.0072.0673.2773.27-0.84%11,408,607
Jan 8, 202674.8674.9871.7873.8973.89-3.31%13,151,249
Jan 7, 202676.2777.6375.4076.4276.420.78%10,917,013
Jan 6, 202679.3779.3774.9575.8375.83-6.43%14,885,039
Jan 5, 202681.4082.3879.8881.0481.040.11%7,987,288
Jan 2, 202681.4581.7878.8080.9580.95-0.10%6,877,413
Dec 31, 202581.7681.7680.6181.0381.03-0.95%4,349,026
Dec 30, 202581.6882.5681.3681.8181.810.36%5,897,683
Dec 29, 202581.1282.1480.9581.5281.52-0.85%4,508,031
Dec 26, 202581.7282.3480.8782.2282.220.42%3,792,772
Dec 24, 202580.6982.1280.4281.8881.881.10%2,669,679
Dec 23, 202581.7782.0480.3080.9980.99-1.21%5,374,052
Dec 22, 202582.4283.1981.4081.9881.980.05%6,518,954
Dec 19, 202584.1084.2081.2581.9481.94-2.35%15,017,163
Dec 18, 202586.6887.2783.5283.9183.91-2.33%9,930,472
Dec 17, 202587.5089.1985.2685.9185.91-1.75%6,185,959
Dec 16, 202587.1887.8686.1587.4487.440.55%8,234,041
Dec 15, 202587.9688.3785.9186.9686.96-1.75%7,752,237
Dec 12, 202590.8891.8888.0688.5188.51-6.18%8,443,789
Dec 11, 202594.1996.2793.0794.3494.34-0.02%6,114,960
Dec 10, 202599.9899.9894.3594.3694.36-4.69%8,642,009
Dec 9, 202597.3299.2796.7899.0099.001.39%5,849,432
Dec 8, 202596.2297.6994.7897.6497.641.41%5,054,688
Dec 5, 202595.6797.9294.1596.2896.281.12%6,841,330
Dec 4, 202592.6096.1491.1895.2195.213.38%8,113,752
Dec 3, 202592.1693.8091.0692.1092.10-1.71%5,598,993
Dec 2, 202594.1995.3693.4593.7093.70-0.10%6,748,822
Dec 1, 202593.0194.1790.6593.7993.79-1.30%6,282,483
Nov 28, 202593.6195.7493.0895.0395.032.48%3,131,333
Nov 26, 202592.1794.7492.0192.7392.731.82%6,793,373
Nov 25, 202589.7691.2587.9491.0791.070.54%7,060,169
Nov 24, 202587.8990.7087.0890.5890.581.49%11,949,130
Nov 21, 202592.1293.2788.2389.2589.25-2.67%10,463,048
Nov 20, 202598.1398.5291.3391.7091.70-5.82%15,268,869
Nov 19, 2025100.33100.5694.3497.3797.37-4.29%10,984,881
Nov 18, 2025100.47103.2299.96101.73101.730.45%4,712,111
Nov 17, 2025102.25103.7899.81101.27101.27-0.99%4,006,523
Nov 14, 202599.08103.3798.05102.28102.281.00%6,381,681
Nov 13, 2025104.00104.2199.40101.27101.27-2.94%7,788,767
Nov 12, 2025104.88105.30102.63104.34104.34-0.32%4,472,221
Nov 11, 2025104.88105.53103.55104.68104.68-0.65%4,166,550
Nov 10, 2025108.03108.29105.26105.36105.36-1.39%6,315,296
Nov 7, 2025101.77107.42101.77106.84106.845.49%8,371,701
Nov 6, 2025102.00103.98100.60101.28101.28-0.94%6,865,330
Nov 5, 2025104.60104.83102.11102.24102.24-1.82%6,977,287
Nov 4, 2025104.93105.74102.65104.13104.13-3.28%9,806,900
Nov 3, 2025112.94113.60106.10107.66107.66-5.33%14,623,119
Oct 31, 2025118.60119.85111.20113.72113.720.64%17,482,417
Oct 30, 2025125.55126.28111.87113.00113.00-15.51%27,951,077
Oct 29, 2025131.50134.67130.08133.74133.741.53%7,389,168
Oct 28, 2025131.45134.34130.62131.72131.722.51%7,694,989
Oct 27, 2025129.65131.25127.67128.49128.490.61%6,452,639
Oct 24, 2025131.41132.50127.65127.71127.71-1.18%3,816,293
Oct 23, 2025129.13130.83127.12129.24129.240.97%3,578,207
Oct 22, 2025133.12133.41125.81128.00128.00-3.88%6,029,630
Oct 21, 2025135.00135.00129.60133.16133.16-1.25%4,718,847
Oct 20, 2025133.91135.85130.49134.84134.841.44%4,895,713
Oct 17, 2025133.69135.68131.06132.92132.92-1.17%3,396,407
Oct 16, 2025138.73139.01133.00134.49134.49-2.94%6,151,943
Oct 15, 2025138.69141.95136.66138.56138.563.96%8,771,060
Oct 14, 2025129.50137.43124.96133.28133.283.93%8,548,963