Roblox Corporation (RBLX)
NYSE: RBLX
· Real-Time Price · USD
128.34
0.65 (0.51%)
At close: Sep 08, 2025, 3:59 PM
128.48
0.11%
After-hours: Sep 08, 2025, 06:23 PM EDT
RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.84 | 132.13 | 124.95 | 127.69 | 127.69 | -1.62% | 6,947,739 |
| Sep 4, 2025 | 134.20 | 135.67 | 127.59 | 129.79 | 129.79 | -2.75% | 8,036,013 |
| Sep 3, 2025 | 129.10 | 133.91 | 128.34 | 133.46 | 133.46 | 3.88% | 10,665,100 |
| Sep 2, 2025 | 121.21 | 129.01 | 119.16 | 128.47 | 128.47 | 3.11% | 7,892,100 |
| Aug 29, 2025 | 125.99 | 126.70 | 122.60 | 124.59 | 124.59 | -1.80% | 5,447,408 |
| Aug 28, 2025 | 123.73 | 128.14 | 123.22 | 126.88 | 126.88 | 3.41% | 6,445,828 |
| Aug 27, 2025 | 124.99 | 125.06 | 121.28 | 122.70 | 122.70 | -1.65% | 6,751,200 |
| Aug 26, 2025 | 123.63 | 126.95 | 122.63 | 124.76 | 124.76 | -0.04% | 13,720,800 |
| Aug 25, 2025 | 123.22 | 127.55 | 122.00 | 124.81 | 124.81 | 6.20% | 13,501,137 |
| Aug 22, 2025 | 115.78 | 119.41 | 114.12 | 117.52 | 117.52 | 2.32% | 7,644,719 |
| Aug 21, 2025 | 116.39 | 118.00 | 113.70 | 114.85 | 114.85 | -3.07% | 7,005,220 |
| Aug 20, 2025 | 117.70 | 120.31 | 114.87 | 118.49 | 118.49 | 0.18% | 14,166,728 |
| Aug 19, 2025 | 118.35 | 119.93 | 115.73 | 118.28 | 118.28 | -1.39% | 7,512,600 |
| Aug 18, 2025 | 115.46 | 121.30 | 112.12 | 119.95 | 119.95 | 2.22% | 14,632,500 |
| Aug 15, 2025 | 113.83 | 117.63 | 112.00 | 117.34 | 117.34 | -6.34% | 18,735,700 |
| Aug 14, 2025 | 126.91 | 129.27 | 124.97 | 125.28 | 125.28 | -1.18% | 6,504,200 |
| 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 |