Get the Stockscreener App
122.70
1.65%
-2.06
After Hours:
122.24
-0.46
-0.37%
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 August 27, 2025, is $122.70.
- 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 466.74% to $122.70 now.
- The 52-week high stock price for RBLX is $150.59, representing a 22.73% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for RBLX is $37.50, indicating a -69.44% decrease from the current share price, occurred on October 08, 2024.
- The closing price of Roblox Corporation (RBLX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 27, 2025 | $125.1 | $121.3 | $3.78 | 6,743,840.0 | -1.65% |
| Aug 26, 2025 | $127.0 | $122.6 | $4.32 | 13,674,951.0 | -0.10% |
| Aug 25, 2025 | $127.5 | $122.0 | $5.55 | 12,751,390.0 | +6.27% |
| Aug 22, 2025 | $119.4 | $114.1 | $5.29 | 7,637,509.0 | +2.32% |
| Aug 21, 2025 | $118.0 | $113.7 | $4.30 | 6,972,319.0 | -3.07% |
| Aug 20, 2025 | $120.3 | $114.9 | $5.44 | 14,170,131.0 | +0.18% |
| Aug 19, 2025 | $119.9 | $115.7 | $4.21 | 7,523,309.0 | -1.39% |
| Aug 18, 2025 | $121.3 | $112.1 | $9.18 | 14,637,550.0 | +2.22% |
| Aug 15, 2025 | $117.6 | $112.0 | $5.63 | 18,746,850.0 | -6.34% |
| Aug 14, 2025 | $129.3 | $125.0 | $4.30 | 6,483,356.0 | -1.18% |
| Aug 13, 2025 | $130.2 | $123.1 | $7.13 | 7,302,954.0 | -2.12% |
| Aug 12, 2025 | $133.6 | $128.7 | $4.89 | 5,702,204.0 | -0.93% |
| Aug 11, 2025 | $132.6 | $127.0 | $5.57 | 6,805,886.0 | +1.58% |
| Aug 08, 2025 | $133.0 | $128.4 | $4.59 | 5,701,901.0 | -0.71% |
| Aug 07, 2025 | $135.1 | $127.4 | $7.70 | 7,116,298.0 | -3.36% |
| Aug 06, 2025 | $134.3 | $126.7 | $7.65 | 7,773,550.0 | +5.53% |
| Aug 05, 2025 | $130.7 | $126.3 | $4.41 | 6,499,935.0 | -2.75% |
| Aug 04, 2025 | $132.8 | $125.1 | $7.69 | 13,543,074.0 | +4.53% |
| Aug 01, 2025 | $133.4 | $124.4 | $8.93 | 14,090,854.0 | -9.26% |
| Jul 31, 2025 | $150.6 | $135.7 | $14.94 | 24,640,854.0 | +10.28% |
| Jul 30, 2025 | $125.5 | $117.8 | $7.75 | 11,265,096.0 | +5.59% |
| Jul 29, 2025 | $122.0 | $116.5 | $5.50 | 6,593,494.0 | -2.17% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $135.1 | $112.0 | $23.08 | 190,621,701.0 | -10.95% |
| 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% |
Roblox Corporation Stock (RBLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.20 | $38.99 | $8.21 | 170,843,030.0 | +16.31% |
| Nov, 2023 | $42.20 | $31.32 | $10.88 | 269,351,396.0 | +23.58% |
| Oct, 2023 | $33.19 | $27.90 | $5.29 | 191,186,272.0 | +9.84% |
| Sep, 2023 | $29.57 | $24.88 | $4.70 | 215,204,251.0 | +2.37% |
| Aug, 2023 | $39.49 | $26.24 | $13.25 | 273,720,780.0 | -27.92% |
| Jul, 2023 | $46.25 | $37.61 | $8.64 | 175,382,766.0 | -2.61% |
| Jun, 2023 | $42.99 | $37.19 | $5.80 | 192,787,808.0 | -3.73% |
| May, 2023 | $42.68 | $33.70 | $8.98 | 201,301,946.0 | +17.58% |
| Apr, 2023 | $47.65 | $34.52 | $13.13 | 195,670,963.0 | -20.85% |
| Mar, 2023 | $45.49 | $36.51 | $8.98 | 250,705,520.0 | +22.76% |
| Feb, 2023 | $46.05 | $33.68 | $12.37 | 274,082,415.0 | -1.53% |
| Jan, 2023 | $38.30 | $27.24 | $11.06 | 266,377,865.0 | +30.74% |
1.44%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):