Roblox Corporation - RBLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92.6	95.21	95.21	96.14	91.18	8.07M
December 03, 2025	92.15	92.1	92.1	93.8	91.06	5.59M
December 02, 2025	94.42	93.7	93.7	95.36	93.45	5.57M
December 01, 2025	93.01	93.79	93.79	94.17	90.65	6.28M
November 28, 2025	93.61	94.83	94.83	95.74	93.08	2.33M
November 26, 2025	92.17	92.73	92.73	94.74	92.01	6.79M
November 25, 2025	89.76	91.07	91.07	91.25	87.94	7.06M
November 24, 2025	87.89	90.58	90.58	90.7	87.08	11.95M
November 21, 2025	92.12	89.25	89.25	93.27	88.23	10.45M
November 20, 2025	98.13	91.7	91.7	98.52	91.33	15.27M
November 19, 2025	100.33	97.37	97.37	100.56	94.34	10.96M
November 18, 2025	100.47	101.73	101.73	103.22	99.96	4.71M
November 17, 2025	102.25	101.27	101.27	103.78	99.81	4.01M
November 14, 2025	99.08	102.28	102.28	103.37	98.05	5.61M
November 13, 2025	104	101.27	101.27	104	99.4	7.54M
November 12, 2025	104.88	104.34	104.34	105.3	102.63	4.47M
November 11, 2025	104.88	104.68	104.68	105.53	103.55	4.17M
November 10, 2025	108.03	105.36	105.36	108.29	105.26	6.32M
November 07, 2025	101.77	106.84	106.84	107.42	101.77	8.35M
November 06, 2025	102	101.28	101.28	103.98	100.6	6.87M
November 05, 2025	104.6	102.24	102.24	104.83	102.11	6.87M
November 04, 2025	104.93	104.13	104.13	105.74	102.65	8.55M
November 03, 2025	112.94	107.66	107.66	113.6	106.1	14.62M
October 31, 2025	118.6	113.72	113.72	119.85	111.2	15.97M
October 30, 2025	125.55	113	113	125.79	111.87	26.63M
October 29, 2025	131.5	133.74	133.74	134.67	130.09	7.12M
October 28, 2025	131.45	131.72	131.72	134.34	130.62	7.67M
October 27, 2025	129.65	128.49	128.49	131.25	127.67	6.45M
October 24, 2025	131.41	127.71	127.71	132.5	127.65	3.8M
October 23, 2025	129.13	129.24	129.24	130.82	127.12	3.58M
October 22, 2025	133.12	128	128	133.4	125.81	5.08M
October 21, 2025	135	133.16	133.16	135	129.6	4.7M
October 20, 2025	133.91	134.84	134.84	135.85	130.49	4.9M
October 17, 2025	133.69	132.92	132.92	135.68	131.06	3.39M
October 16, 2025	138.73	134.49	134.49	139.01	133	6.06M
October 15, 2025	138.69	138.65	138.65	141.95	136.66	7.78M
October 14, 2025	129.5	133.28	133.28	137.43	124.96	8.55M
October 13, 2025	129.06	128.24	128.24	129.72	124.58	4.48M
October 10, 2025	126.45	126.8	126.8	130.2	125.67	5.57M
October 09, 2025	125.59	126.41	126.41	126.95	124.5	3.42M
October 08, 2025	128.34	125.97	125.97	128.5	124.3	4.37M
October 07, 2025	125.57	124.99	124.99	126.1	122.44	4.54M
October 06, 2025	124	126.27	126.27	127.11	122.23	6.33M
October 03, 2025	125.22	122.75	122.75	127.99	120.56	14.13M
October 02, 2025	135.25	133.5	133.5	137	131.81	6.55M
October 01, 2025	136.14	134.07	134.07	137.95	134	6.75M
September 30, 2025	141	138.52	138.52	141.45	133.12	8.62M
September 29, 2025	140.71	141.56	141.56	142	137.7	8.67M
September 26, 2025	132.22	135.06	135.06	135.24	130.66	4.1M
September 25, 2025	130.97	132.04	132.04	133.5	128.75	4.56M
September 24, 2025	133.88	133.13	133.13	135.87	132.18	6.06M
September 23, 2025	137.42	132.22	132.22	137.84	132.2	5.18M
September 22, 2025	136.14	136.84	136.84	138.43	134.1	6.63M
September 19, 2025	136.29	135.14	135.14	137.83	134.79	5.54M
September 18, 2025	136.5	135.54	135.54	137.98	133.83	4.67M
September 17, 2025	135.75	135.38	135.38	136	129.56	7.94M
September 16, 2025	138.29	135.84	135.84	138.73	135.15	4.99M
September 15, 2025	134.32	137.25	137.25	139.97	134.23	7.54M
September 12, 2025	133.38	133.35	133.35	136.2	132.5	4.6M
September 11, 2025	134.83	132.96	132.96	136.39	131.91	8.59M

Roblox Corporation (RBLX) NYSE