Get the Stockscreener App
97.64
1.41%
1.36
After Hours:
97.79
0.15
+0.15%
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 December 08, 2025, is $97.64.
- 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 350.99% to $97.64 now.
- The 52-week high stock price for RBLX is $150.59, representing a 54.23% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for RBLX is $50.10, indicating a -48.69% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 08, 2025 | $97.69 | $94.78 | $2.91 | 5,028,955.0 | +1.41% |
| Dec 05, 2025 | $97.92 | $94.14 | $3.78 | 6,818,167.0 | +1.12% |
| Dec 04, 2025 | $96.14 | $91.18 | $4.96 | 8,109,127.0 | +3.38% |
| Dec 03, 2025 | $93.80 | $91.06 | $2.74 | 5,465,568.0 | -1.71% |
| Dec 02, 2025 | $95.36 | $93.45 | $1.91 | 6,746,340.0 | -0.10% |
| Dec 01, 2025 | $94.17 | $90.65 | $3.52 | 6,212,426.0 | -1.30% |
| Nov 28, 2025 | $95.74 | $93.08 | $2.66 | 3,131,335.0 | +2.48% |
| Nov 26, 2025 | $94.74 | $92.01 | $2.73 | 6,792,814.0 | +1.82% |
| Nov 25, 2025 | $91.25 | $87.94 | $3.31 | 7,057,269.0 | +0.54% |
| Nov 24, 2025 | $90.70 | $87.08 | $3.62 | 11,918,127.0 | +1.49% |
| Nov 21, 2025 | $93.27 | $88.23 | $5.04 | 10,450,899.0 | -2.67% |
| Nov 20, 2025 | $98.52 | $91.33 | $7.19 | 15,251,684.0 | -5.82% |
| Nov 19, 2025 | $100.6 | $94.34 | $6.22 | 10,966,966.0 | -4.29% |
| Nov 18, 2025 | $103.2 | $99.96 | $3.26 | 4,707,920.0 | +0.45% |
| Nov 17, 2025 | $103.8 | $99.81 | $3.97 | 4,001,788.0 | -0.99% |
| Nov 14, 2025 | $103.4 | $98.05 | $5.32 | 6,379,636.0 | +1.00% |
| Nov 13, 2025 | $104.2 | $99.40 | $4.81 | 7,779,806.0 | -2.94% |
| Nov 12, 2025 | $105.3 | $102.6 | $2.67 | 4,461,669.0 | -0.32% |
| Nov 11, 2025 | $105.5 | $103.5 | $1.98 | 4,157,994.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $97.92 | $90.65 | $7.27 | 43,409,538.0 | +2.75% |
| 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% |
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% |
0.19%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):