Roblox Corporation - RBLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	132.51	132.84	132.84	132.97	130.76	4.69M
September 09, 2025	129.9	131.79	131.79	134.38	129.9	6.53M
September 08, 2025	129.74	128.47	128.47	130.63	127.21	7.64M
September 05, 2025	132.06	127.69	127.69	132.13	124.95	6.94M
September 04, 2025	134.2	129.79	129.79	135.67	127.59	8.03M
September 03, 2025	129.1	133.46	133.46	133.91	128.34	10.67M
September 02, 2025	121.21	128.47	128.47	129.01	119.16	7.89M
August 29, 2025	125.99	124.59	124.59	126.7	122.6	4.62M
August 28, 2025	123.73	126.86	126.86	128.14	123.22	5.75M
August 27, 2025	124.99	122.83	122.83	125.06	121.28	4.53M
August 26, 2025	123.63	124.76	124.76	126.95	122.63	13.72M
August 25, 2025	123.22	124.81	124.81	127.55	122	13.5M
August 22, 2025	115.78	117.52	117.52	119.41	114.12	7.64M
August 21, 2025	116.39	114.85	114.85	118	113.7	6.97M
August 20, 2025	117.7	118.49	118.49	120.31	114.87	14.16M
August 19, 2025	118.35	118.28	118.28	119.93	115.73	7.49M
August 18, 2025	115.46	119.95	119.95	121.3	112.12	14.63M
August 15, 2025	113.83	117.34	117.34	117.63	112	18.72M

Roblox Corporation (RBLX) NYSE