Roblox Corporation - RBLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	126.91	125.28	125.28	129.27	124.97	6.5M
August 13, 2025	129.81	126.78	126.78	130.23	123.1	7.72M
August 12, 2025	131	129.53	129.53	133.62	128.73	5.7M
August 11, 2025	128.5	130.74	130.74	132.58	127.01	6.81M
August 08, 2025	130.85	128.71	128.71	132.96	128.37	5.7M
August 07, 2025	134.31	129.63	129.63	135.08	127.38	7.11M
August 06, 2025	126.88	134.14	134.14	134.35	126.7	7.77M
August 05, 2025	129.14	127.11	127.11	130.72	126.31	7.41M
August 04, 2025	126.15	130.7	130.7	132.79	125.1	13.56M
August 01, 2025	132.41	125.08	125.08	133.37	124.44	13.27M
July 31, 2025	149.6	137.79	137.79	150.59	135.65	24.45M
July 30, 2025	118.14	124.94	124.94	125.51	117.76	11.23M
July 29, 2025	121.51	118.33	118.33	122.01	116.51	6.53M
July 28, 2025	119.83	120.96	120.96	120.96	118.16	5.12M
July 25, 2025	118.57	118.82	118.82	121.79	118.01	4.73M
July 24, 2025	119.36	118.12	118.12	120.25	117.82	6.59M
July 23, 2025	118.4	118.63	118.63	119.65	113.95	12.58M
July 22, 2025	123.52	120.2	120.2	124.2	118.6	10.63M
July 21, 2025	123.75	124.5	124.5	127.99	121.55	9.63M
July 18, 2025	122.88	124.5	124.5	124.6	121.35	8.53M
July 17, 2025	118.89	122.17	122.17	123.33	118.31	9.79M
July 16, 2025	112.4	119.02	119.02	120.14	112.23	13.86M
July 15, 2025	110.88	112.37	112.37	113.04	110.21	6.54M
July 14, 2025	106.35	111.83	111.83	111.96	106.35	8.03M
July 11, 2025	104.95	105.69	105.69	108.1	104.81	4.54M
July 10, 2025	106.9	105.03	105.03	107.37	102.73	5.64M
July 09, 2025	105.48	106.68	106.68	106.71	104.3	4.72M
July 08, 2025	106.49	104.94	104.94	106.85	103.22	5.52M
July 07, 2025	102.92	107.76	107.76	108	102.25	8.5M
July 03, 2025	102.41	103.59	103.59	104.32	102.32	3.22M
July 02, 2025	100.58	102.4	102.4	103.88	100	8.65M
July 01, 2025	104.61	100.65	100.65	105.28	100.06	9.73M
June 30, 2025	105.79	105.2	105.2	106.17	103.06	8.95M
June 27, 2025	105	105.59	105.59	105.87	103.69	10.61M
June 26, 2025	103.34	105	105	105.8	102.55	6.68M
June 25, 2025	104.99	102.84	102.84	105.3	102.74	6.59M
June 24, 2025	104.23	104.78	104.78	105.22	103.06	5.51M
June 23, 2025	101.98	103.49	103.49	104.63	101.33	6.74M
June 20, 2025	103.2	102.09	102.09	103.57	100.9	9.53M
June 18, 2025	101.94	102.68	102.68	103.03	101.75	8.11M
June 17, 2025	100.42	101.12	101.12	101.45	100.04	7.33M
June 16, 2025	98.34	100.44	100.44	100.76	98.02	9.32M
June 13, 2025	93.8	97.23	97.23	97.58	93.78	8.25M
June 12, 2025	96.19	95.11	95.11	98.15	94.59	8.67M
June 11, 2025	93.73	96.17	96.17	96.45	93.67	6.62M

Roblox Corporation (RBLX) NYSE