Roblox Corporation (RBLX)
NYSE: RBLX
· Real-Time Price · USD
125.28
-1.50 (-1.18%)
At close: Aug 14, 2025, 3:59 PM
114.81
-8.36%
Pre-market: Aug 15, 2025, 09:00 AM EDT
RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 126.91 | 129.27 | 124.97 | 125.28 | 125.28 | -1.18% | 6,482,324 |
| Aug 13, 2025 | 129.81 | 130.23 | 123.10 | 126.78 | 126.78 | -2.12% | 7,721,700 |
| 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% | 6,810,800 |
| Aug 8, 2025 | 130.85 | 132.96 | 128.37 | 128.71 | 128.71 | -0.71% | 5,704,900 |
| Aug 7, 2025 | 134.31 | 135.08 | 127.38 | 129.63 | 129.63 | -3.36% | 7,124,500 |
| Aug 6, 2025 | 126.88 | 134.35 | 126.70 | 134.14 | 134.14 | 5.53% | 7,787,500 |
| 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% | 15,011,800 |
| Jul 31, 2025 | 149.60 | 150.59 | 135.65 | 137.79 | 137.79 | 10.28% | 24,665,800 |
| Jul 30, 2025 | 118.14 | 125.51 | 117.76 | 124.94 | 124.94 | 5.59% | 11,351,700 |
| Jul 29, 2025 | 121.51 | 122.01 | 116.51 | 118.33 | 118.33 | -2.17% | 6,595,900 |
| Jul 28, 2025 | 119.83 | 120.96 | 118.16 | 120.96 | 120.96 | 1.80% | 5,119,400 |
| 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% | 6,586,400 |
| 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 | 0.00% | 9,628,000 |
| Jul 18, 2025 | 122.88 | 124.60 | 121.35 | 124.50 | 124.50 | 1.91% | 8,544,800 |