Get the Stockscreener App
55.02
2.96%
-1.825
After Hours:
55.09
0.075
+0.14%
Roblox Corporation Stock (RBLX) Price History
The historical daily chart and data for Roblox Corporation stock (RBLX), show that the latest closing stock price as of March 24, 2026, is $55.02.
- Roblox Corporation all-time high stock price is $150.59, occurred on July 31, 2025.
- The lowest Roblox Corporation stock price recorded was $21.65 on May 10, 2022. Since then, Roblox Corporation's stock price has risen over 154.11% to $55.02 now.
- The 52-week high stock price for RBLX is $150.59, representing a 173.73% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for RBLX is $50.10, indicating a -8.93% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Roblox Corporation (RBLX) stock in the beginning of 2025 was $98.78. The stock closed the year at $28.46, a loss of over -71.19% for the year.
The table below shows more information about RBLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 24, 2026 | $57.01 | $54.33 | $2.68 | 6,273,596.0 | -3.22% |
| Mar 23, 2026 | $57.84 | $55.81 | $2.03 | 6,608,260.0 | -0.21% |
| Mar 20, 2026 | $57.30 | $55.16 | $2.14 | 8,844,651.0 | -0.97% |
| Mar 19, 2026 | $59.26 | $56.16 | $3.10 | 8,514,642.0 | -1.29% |
| Mar 18, 2026 | $59.78 | $57.00 | $2.78 | 11,062,068.0 | +0.83% |
| Mar 17, 2026 | $60.56 | $57.25 | $3.31 | 6,303,327.0 | -2.33% |
| Mar 16, 2026 | $59.49 | $56.82 | $2.67 | 8,311,622.0 | +4.87% |
| Mar 13, 2026 | $58.02 | $55.85 | $2.16 | 7,376,669.0 | +0.21% |
| Mar 12, 2026 | $60.13 | $56.30 | $3.83 | 9,683,609.0 | -6.77% |
| Mar 11, 2026 | $60.76 | $58.70 | $2.06 | 6,679,325.0 | +2.65% |
| Mar 10, 2026 | $64.00 | $58.73 | $5.27 | 13,785,788.0 | -6.10% |
| Mar 09, 2026 | $64.09 | $61.67 | $2.42 | 11,168,814.0 | -1.39% |
| Mar 06, 2026 | $64.65 | $62.82 | $1.83 | 8,139,051.0 | -3.86% |
| Mar 05, 2026 | $69.91 | $65.04 | $4.87 | 7,907,906.0 | -1.96% |
| Mar 04, 2026 | $68.92 | $65.32 | $3.60 | 6,751,541.0 | +0.64% |
| Mar 03, 2026 | $67.69 | $63.26 | $4.43 | 9,079,136.0 | -0.70% |
| Mar 02, 2026 | $68.11 | $65.22 | $2.89 | 7,170,595.0 | -1.78% |
| Feb 27, 2026 | $71.19 | $68.15 | $3.04 | 11,978,412.0 | -3.84% |
| Feb 26, 2026 | $71.53 | $67.83 | $3.70 | 8,843,021.0 | +4.89% |
| Feb 25, 2026 | $68.34 | $66.20 | $2.14 | 7,777,431.0 | +1.46% |
| Feb 24, 2026 | $67.23 | $60.64 | $6.59 | 11,343,989.0 | +7.46% |
Roblox Corporation Stock (RBLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roblox Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roblox Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roblox Corporation Stock (RBLX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $69.91 | $54.33 | $15.58 | 149,934,196.0 | -19.88% |
| Feb, 2026 | $76.58 | $59.70 | $16.88 | 261,838,073.0 | +4.41% |
| Jan, 2026 | $91.09 | $64.54 | $26.55 | 268,124,183.0 | -18.84% |
Roblox Corporation Stock (RBLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $99.98 | $80.30 | $19.68 | 141,156,297.0 | -13.91% |
| Nov, 2025 | $113.6 | $87.08 | $26.52 | 149,916,361.0 | -16.44% |
| Oct, 2025 | $141.9 | $111.2 | $30.75 | 175,443,122.0 | -17.90% |
| Sep, 2025 | $142.0 | $119.2 | $22.84 | 152,350,940.0 | +11.18% |
| Aug, 2025 | $135.1 | $112.0 | $23.08 | 195,757,023.0 | -9.58% |
| Jul, 2025 | $150.6 | $100.0 | $50.59 | 185,402,333.0 | +30.98% |
| Jun, 2025 | $106.2 | $87.18 | $18.99 | 174,923,283.0 | +20.95% |
| May, 2025 | $87.16 | $66.50 | $20.66 | 195,905,053.0 | +29.72% |
| Apr, 2025 | $67.10 | $50.10 | $17.00 | 152,544,071.0 | +15.03% |
| Mar, 2025 | $65.17 | $52.30 | $12.87 | 163,272,615.0 | -8.41% |
| Feb, 2025 | $75.74 | $58.51 | $17.23 | 231,822,198.0 | -10.45% |
| Jan, 2025 | $71.89 | $57.02 | $14.87 | 129,649,645.0 | +22.83% |
Roblox Corporation Stock (RBLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $61.77 | $50.94 | $10.83 | 135,530,039.0 | +16.66% |
| Nov, 2024 | $55.10 | $47.95 | $7.15 | 180,314,853.0 | -3.07% |
| Oct, 2024 | $52.65 | $37.50 | $15.15 | 195,151,149.0 | +16.85% |
| Sep, 2024 | $48.43 | $42.33 | $6.10 | 122,324,176.0 | +0.61% |
| Aug, 2024 | $44.85 | $35.30 | $9.55 | 154,081,490.0 | +5.95% |
| Jul, 2024 | $42.04 | $36.37 | $5.67 | 105,501,528.0 | +11.58% |
| Jun, 2024 | $37.79 | $33.88 | $3.91 | 107,364,358.0 | +10.68% |
| May, 2024 | $41.04 | $29.55 | $11.49 | 234,704,463.0 | -5.46% |
| Apr, 2024 | $40.80 | $33.71 | $7.09 | 131,451,687.0 | -6.86% |
| Mar, 2024 | $42.66 | $35.85 | $6.80 | 146,098,352.0 | -4.31% |
| Feb, 2024 | $47.11 | $38.57 | $8.54 | 203,376,820.0 | +2.81% |
| Jan, 2024 | $44.96 | $37.76 | $7.20 | 132,164,721.0 | -15.11% |
4.86%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):