Skip to main content
Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
96.28
+1.07 (1.12%)
At close: Dec 5, 2025, 4:00 PM EST
96.51
+0.23 (0.24%)
After-hours: Dec 5, 2025, 7:59 PM EST

Roblox Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202595.6797.9294.1596.2896.281.12%6,807,107
Dec 4, 202592.6096.1491.1895.2195.213.38%7,705,091
Dec 3, 202592.1693.8091.0692.1092.10-1.71%5,353,887
Dec 2, 202594.1995.3693.4593.7093.70-0.10%6,638,553
Dec 1, 202593.0194.1790.6593.7993.79-1.30%6,212,433
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
Oct 13, 2025129.06129.72124.58128.24128.241.14%4,476,361
Oct 10, 2025126.45130.20125.67126.80126.800.29%5,569,630
Oct 9, 2025125.59126.95124.50126.43126.430.37%4,899,494
Oct 8, 2025128.34128.50124.30125.97125.970.78%4,381,360
Oct 7, 2025125.57126.10122.44124.99124.99-1.01%5,065,292
Oct 6, 2025124.00127.11122.23126.27126.272.92%6,333,442
Oct 3, 2025125.22127.99120.56122.69122.69-8.10%15,104,312
Oct 2, 2025135.25137.00131.81133.50133.50-0.43%6,564,081
Oct 1, 2025136.14137.95134.00134.07134.07-3.21%6,767,511
Sep 30, 2025141.00141.45133.12138.52138.52-2.15%8,637,057
Sep 29, 2025140.71142.00137.70141.56141.564.81%8,665,307
Sep 26, 2025132.22135.24130.66135.06135.062.29%4,097,244
Sep 25, 2025130.97133.50128.75132.04132.04-0.82%4,564,902
Sep 24, 2025133.88135.87132.18133.13133.130.69%6,128,406
Sep 23, 2025137.42137.84132.20132.22132.22-3.38%5,184,603
Sep 22, 2025136.14138.43134.10136.84136.841.23%6,625,686
Sep 19, 2025136.30137.83134.79135.18135.18-0.27%16,750,946
Sep 18, 2025136.50137.98133.83135.54135.540.12%4,674,770
Sep 17, 2025135.75136.00129.56135.38135.38-0.34%7,944,361
Sep 16, 2025138.29138.73135.15135.84135.84-1.03%4,991,120
Sep 15, 2025134.32139.97134.23137.25137.252.96%7,538,895
Sep 12, 2025133.64136.20132.50133.31133.310.26%5,252,579
Sep 11, 2025134.83136.39131.91132.96132.960.09%8,601,912
Sep 10, 2025132.52132.97130.76132.84132.840.80%4,701,844
Sep 9, 2025129.90134.38129.90131.79131.792.58%6,537,194
Sep 8, 2025129.74130.63127.21128.47128.470.61%8,337,998
Sep 5, 2025131.84132.13124.95127.69127.69-1.62%6,947,739
Sep 4, 2025134.20135.67127.59129.79129.79-2.75%8,036,013
Sep 3, 2025129.11133.91128.34133.46133.463.88%10,665,053
Sep 2, 2025121.21129.01119.16128.47128.473.11%7,892,081
Aug 29, 2025125.99126.70122.60124.59124.59-1.80%5,447,408
Aug 28, 2025123.73128.14123.22126.88126.883.41%6,445,828
Aug 27, 2025124.99125.06121.28122.70122.70-1.65%6,751,194
Aug 26, 2025123.63126.95122.63124.76124.76-0.04%13,720,764
Aug 25, 2025123.22127.55122.00124.81124.816.20%13,501,137
Aug 22, 2025115.78119.41114.12117.52117.522.32%7,644,719
Aug 21, 2025116.39118.00113.70114.85114.85-3.07%7,005,220
Aug 20, 2025117.70120.31114.87118.49118.490.18%14,166,728
Aug 19, 2025118.35119.93115.73118.28118.28-1.39%7,512,573
Aug 18, 2025115.46121.30112.12119.95119.952.22%14,632,488
Aug 15, 2025113.83117.63112.00117.34117.34-6.34%18,735,673
Aug 14, 2025126.91129.27124.97125.28125.28-1.18%6,504,153
Aug 13, 2025129.81130.23123.10126.78126.78-2.12%7,721,665
Aug 12, 2025131.00133.62128.73129.53129.53-0.93%5,713,741
Aug 11, 2025128.50132.58127.01130.74130.741.58%6,810,789
Aug 8, 2025130.85132.96128.37128.71128.71-0.71%5,704,885
Aug 7, 2025134.31135.08127.38129.63129.63-3.36%7,124,450
Aug 6, 2025126.88134.35126.70134.14134.145.53%7,787,459
Aug 5, 2025129.14130.72126.31127.11127.11-2.75%7,409,744
Aug 4, 2025126.15132.79125.10130.70130.704.53%13,557,749
Aug 1, 2025132.41133.37124.44125.03125.03-9.26%15,011,792
Jul 31, 2025149.60150.59135.65137.79137.7910.28%24,665,775
Jul 30, 2025118.14125.51117.76124.94124.945.59%11,351,652
Jul 29, 2025121.51122.01116.51118.33118.33-2.17%6,595,866
Jul 28, 2025119.83120.96118.16120.96120.961.80%5,119,360
Jul 25, 2025118.57121.79117.84118.82118.820.59%5,551,936
Jul 24, 2025119.36120.25117.82118.12118.12-0.43%6,586,395
Jul 23, 2025118.40119.65113.95118.63118.63-1.31%13,090,706
Jul 22, 2025123.52124.20118.60120.20120.20-3.45%10,629,505
Jul 21, 2025123.75127.99121.55124.50124.50-9,627,982
Jul 18, 2025122.88124.60121.35124.50124.501.91%8,544,772
Jul 17, 2025118.89123.33118.31122.17122.172.65%9,859,545