Home

Roblox Corporation Class A Common Stock (RBLX)

129.24
+1.24 (0.97%)
NYSE · Last Trade: Oct 23rd, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roblox Corporation Class A Common Stock (RBLX)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/2025129.13130.82127.12129.243,577,381129.24
10/22/2025133.12133.41125.81128.006,023,939128.00
10/21/2025135.00135.00129.60133.164,714,976133.16
10/20/2025133.90135.85130.49134.844,894,083134.84
10/17/2025133.69135.68131.06132.923,396,413132.92
10/16/2025138.73139.00133.00134.496,146,400134.49
10/15/2025138.69141.95136.66138.568,768,113138.56
10/14/2025129.50137.43124.96133.288,542,607133.28
10/13/2025129.06129.72124.58128.244,470,778128.24
10/10/2025126.45130.20125.67126.805,569,677126.80
10/09/2025125.59126.95124.50126.434,895,716126.43
10/08/2025128.34128.50124.30125.974,377,570125.97
10/07/2025125.57126.10122.44124.995,061,760124.99
10/06/2025124.00127.11122.23126.276,331,839126.27
10/03/2025125.22127.99120.56122.6915,104,420122.69
10/02/2025135.25137.00131.81133.506,562,970133.50
10/01/2025136.13137.95134.00134.076,763,399134.07
9/30/2025141.00141.45133.12138.528,635,499138.52
9/29/2025140.71142.00137.69141.568,661,294141.56
9/26/2025132.22135.24130.66135.064,104,415135.06
9/25/2025130.96133.50128.75132.044,561,553132.04
9/24/2025133.88135.87132.18133.136,126,969133.13
9/23/2025137.42137.84132.20132.225,183,079132.22
9/22/2025136.14138.43134.10136.846,621,801136.84
9/19/2025136.29137.83134.79135.1816,750,982135.18
9/18/2025136.50137.98133.83135.544,673,862135.54
9/17/2025135.75136.00129.56135.387,942,262135.38
9/16/2025138.29138.73135.15135.844,989,293135.84
9/15/2025134.32139.97134.23137.257,535,997137.25
9/12/2025133.64136.20132.50133.315,252,626133.31
9/11/2025134.83136.39131.91132.968,599,290132.96
9/10/2025132.51132.97130.76132.844,697,559132.84
9/09/2025129.90134.38129.90131.796,533,475131.79
9/08/2025129.74130.63127.21128.478,336,765128.47
9/05/2025131.84132.13124.95127.696,947,760127.69
9/04/2025134.20135.67127.59129.798,032,873129.79
9/03/2025129.10133.91128.34133.4610,662,724133.46
9/02/2025121.21129.01119.16128.477,887,600128.47
8/29/2025125.99126.70122.60124.595,447,429124.59
8/28/2025123.72128.14123.22126.886,443,057126.88
8/27/2025124.99125.06121.28122.706,749,582122.70
8/26/2025123.63126.95122.63124.7613,719,702124.76
8/25/2025123.22127.55122.00124.8113,496,259124.81
8/22/2025115.78119.41114.12117.527,644,759117.52
8/21/2025116.39118.00113.70114.856,999,997114.85
8/20/2025117.70120.31114.87118.4914,175,341118.49
8/19/2025118.35119.93115.72118.287,532,496118.28
8/18/2025115.46121.30112.12119.9514,652,174119.95
8/15/2025113.83117.63112.00117.3418,781,239117.34
8/14/2025126.91129.27124.97125.286,502,433125.28
8/13/2025129.81130.23123.10126.787,720,615126.78
8/12/2025131.00133.62128.73129.535,706,499129.53
8/11/2025128.50132.58127.01130.746,810,067130.74
8/08/2025130.85132.96128.37128.715,704,899128.71
8/07/2025134.31135.08127.38129.637,122,148129.63
8/06/2025126.88134.35126.70134.147,783,067134.14
8/05/2025129.14130.72126.31127.117,407,671127.11
8/04/2025126.15132.79125.10130.7013,555,264130.70
8/01/2025132.41133.37124.44125.0315,011,831125.03
7/31/2025149.60150.59135.65137.7924,656,710137.79
7/30/2025118.14125.51117.76124.9411,331,079124.94
7/29/2025121.50122.01116.51118.336,595,394118.33
7/28/2025119.82120.96118.16120.965,117,242120.96
7/25/2025118.57121.79117.84118.825,551,959118.82
7/24/2025119.36120.25117.82118.126,585,219118.12