Roblox Corporation (RBLX)
59.02
-0.48 (-0.81%)
At close: Mar 28, 2025, 3:59 PM
58.05
-1.65%
Pre-market: Mar 31, 2025, 04:39 AM EDT
Roblox Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.25 | 60.89 | 58.44 | 59.07 | -0.43 | -0.72% | 6,541,976 |
| Mar 27, 2025 | 59.75 | 60.61 | 59.17 | 59.50 | -0.86 | -1.42% | 3,415,900 |
| Mar 26, 2025 | 61.86 | 62.13 | 60.01 | 60.36 | -1.65 | -2.66% | 3,657,335 |
| Mar 25, 2025 | 61.70 | 62.66 | 60.64 | 62.01 | 0.83 | 1.36% | 4,742,400 |
| Mar 24, 2025 | 61.93 | 62.50 | 60.79 | 61.18 | 0.02 | 0.03% | 7,901,439 |
| Mar 21, 2025 | 58.21 | 61.44 | 57.10 | 61.16 | 3.24 | 5.59% | 13,370,947 |
| Mar 20, 2025 | 57.74 | 59.40 | 57.23 | 57.92 | -0.18 | -0.31% | 5,489,204 |
| Mar 19, 2025 | 56.12 | 58.77 | 55.80 | 58.10 | 2.12 | 3.79% | 7,160,400 |
| Mar 18, 2025 | 56.82 | 57.11 | 54.97 | 55.98 | -0.99 | -1.74% | 4,833,906 |
| Mar 17, 2025 | 56.45 | 57.98 | 56.22 | 56.97 | 0.46 | 0.81% | 7,443,300 |
| Mar 14, 2025 | 57.36 | 58.44 | 55.50 | 56.51 | 0.78 | 1.40% | 11,659,700 |
| Mar 13, 2025 | 57.82 | 57.85 | 54.57 | 55.73 | -1.13 | -1.99% | 13,424,000 |
| Mar 12, 2025 | 56.67 | 57.54 | 55.46 | 56.86 | 2.11 | 3.85% | 7,632,300 |
| Mar 11, 2025 | 53.46 | 55.37 | 52.56 | 54.75 | 0.98 | 1.82% | 16,627,714 |
| Mar 10, 2025 | 55.94 | 55.98 | 52.30 | 53.77 | -3.40 | -5.95% | 12,828,700 |
| Mar 7, 2025 | 58.20 | 59.33 | 53.58 | 57.17 | -1.40 | -2.39% | 11,386,622 |
| Mar 6, 2025 | 62.04 | 62.38 | 58.37 | 58.57 | -4.74 | -7.49% | 5,942,000 |
| Mar 5, 2025 | 62.87 | 63.58 | 61.26 | 63.31 | 0.65 | 1.04% | 3,672,246 |
| Mar 4, 2025 | 60.80 | 63.27 | 58.60 | 62.66 | 0.48 | 0.77% | 9,304,440 |
| Mar 3, 2025 | 64.40 | 65.17 | 61.86 | 62.18 | -1.46 | -2.29% | 8,510,800 |
| Feb 28, 2025 | 62.40 | 64.44 | 61.80 | 63.64 | 3.21 | 5.31% | 13,449,406 |
| Feb 27, 2025 | 61.26 | 62.79 | 60.28 | 60.43 | 0.65 | 1.09% | 14,136,806 |
| Feb 26, 2025 | 59.39 | 61.05 | 59.07 | 59.78 | 0.38 | 0.64% | 9,741,235 |
| Feb 25, 2025 | 60.50 | 60.58 | 58.51 | 59.40 | -1.67 | -2.73% | 7,713,139 |
| Feb 24, 2025 | 61.30 | 61.84 | 59.90 | 61.07 | -1.44 | -2.30% | 8,743,100 |
| Feb 21, 2025 | 62.82 | 63.00 | 62.04 | 62.51 | -0.31 | -0.49% | 6,810,514 |
| Feb 20, 2025 | 63.47 | 63.59 | 60.76 | 62.82 | -0.82 | -1.29% | 13,014,100 |
| Feb 19, 2025 | 66.19 | 66.88 | 63.63 | 63.64 | -2.46 | -3.72% | 5,530,801 |
| Feb 18, 2025 | 66.83 | 67.17 | 64.67 | 66.10 | -0.65 | -0.97% | 7,276,842 |
| Feb 14, 2025 | 65.48 | 67.18 | 65.25 | 66.75 | 1.22 | 1.86% | 6,356,600 |
| Feb 13, 2025 | 63.82 | 65.60 | 63.22 | 65.53 | 1.33 | 2.07% | 7,822,427 |
| Feb 12, 2025 | 65.37 | 66.28 | 63.96 | 64.20 | -1.85 | -2.80% | 6,736,500 |
| Feb 11, 2025 | 64.15 | 66.50 | 63.75 | 66.05 | 1.00 | 1.54% | 8,893,400 |
| Feb 10, 2025 | 64.78 | 65.99 | 63.63 | 65.05 | -1.23 | -1.86% | 11,079,113 |
| Feb 7, 2025 | 66.69 | 69.15 | 64.33 | 66.28 | -0.84 | -1.25% | 23,985,500 |
| Feb 6, 2025 | 60.14 | 67.86 | 60.01 | 67.12 | -8.35 | -11.06% | 52,586,500 |
| Feb 5, 2025 | 74.21 | 75.74 | 73.47 | 75.47 | 1.68 | 2.28% | 13,637,942 |
| Feb 4, 2025 | 71.94 | 73.86 | 71.31 | 73.79 | 3.11 | 4.40% | 9,084,000 |
| Feb 3, 2025 | 69.63 | 71.70 | 69.63 | 70.68 | -0.39 | -0.55% | 7,748,323 |
| Jan 31, 2025 | 71.50 | 71.89 | 70.25 | 71.07 | -0.31 | -0.43% | 10,723,400 |
| Jan 30, 2025 | 70.05 | 71.77 | 69.50 | 71.38 | 1.30 | 1.86% | 11,757,600 |
| Jan 29, 2025 | 68.85 | 70.68 | 68.06 | 70.08 | 1.65 | 2.41% | 6,473,026 |
| Jan 28, 2025 | 67.47 | 69.12 | 66.91 | 68.43 | 1.26 | 1.88% | 5,572,100 |
| Jan 27, 2025 | 64.32 | 67.86 | 63.88 | 67.17 | 0.10 | 0.15% | 5,308,600 |
| Jan 24, 2025 | 67.20 | 67.43 | 66.52 | 67.07 | -0.04 | -0.06% | 3,650,626 |
| Jan 23, 2025 | 64.77 | 67.32 | 64.10 | 67.11 | 1.11 | 1.68% | 6,112,500 |
| Jan 22, 2025 | 66.52 | 66.85 | 65.21 | 66.00 | -0.10 | -0.15% | 5,600,400 |
| Jan 21, 2025 | 66.37 | 66.86 | 65.63 | 66.10 | 0.57 | 0.87% | 5,421,141 |
| Jan 17, 2025 | 66.28 | 66.45 | 65.13 | 65.53 | 0.27 | 0.41% | 5,767,000 |
| Jan 16, 2025 | 64.53 | 66.51 | 64.30 | 65.26 | 1.52 | 2.38% | 9,823,900 |