Get the Stockscreener App
139.44
11.71%
14.50
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 July 31, 2025, is $139.44.
- Roblox Corporation all-time high stock price is $141.60, occurred on November 22, 2021.
- The lowest Roblox Corporation stock price recorded was $21.65 on May 10, 2022. Since then, Roblox Corporation's stock price has risen over 544.06% to $139.44 now.
- The 52-week high stock price for RBLX is $127.99, representing a -8.21% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for RBLX is $35.30, indicating a -74.68% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $150.6 | $138.6 | $11.96 | 16,491,604.0 | +11.65% |
| 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% |
| Jul 28, 2025 | $121.0 | $118.2 | $2.80 | 5,111,348.0 | +1.80% |
| Jul 25, 2025 | $121.8 | $117.8 | $3.95 | 5,546,770.0 | +0.59% |
| Jul 24, 2025 | $120.2 | $117.8 | $2.43 | 6,584,154.0 | -0.43% |
| Jul 23, 2025 | $118.6 | $115.4 | $3.19 | 4,291,635.0 | -1.31% |
| Jul 22, 2025 | $124.2 | $118.6 | $5.60 | 10,619,648.0 | -3.45% |
| Jul 21, 2025 | $128.0 | $121.6 | $6.44 | 9,619,511.0 | +0.00% |
| Jul 18, 2025 | $124.6 | $121.3 | $3.25 | 8,533,860.0 | +1.91% |
| Jul 17, 2025 | $123.3 | $118.3 | $5.02 | 9,827,542.0 | +2.65% |
| Jul 16, 2025 | $120.2 | $112.2 | $7.93 | 15,267,593.0 | +5.81% |
| Jul 15, 2025 | $113.1 | $110.2 | $2.86 | 8,098,373.0 | +0.58% |
| Jul 14, 2025 | $112.0 | $106.3 | $5.61 | 8,004,747.0 | +5.81% |
| Jul 11, 2025 | $108.1 | $104.8 | $3.29 | 4,539,555.0 | +0.63% |
| Jul 10, 2025 | $107.4 | $102.7 | $4.64 | 5,636,252.0 | -1.55% |
| Jul 09, 2025 | $106.7 | $104.3 | $2.41 | 5,097,333.0 | +1.66% |
| Jul 08, 2025 | $106.8 | $103.2 | $3.63 | 5,942,153.0 | -2.62% |
| Jul 07, 2025 | $108.0 | $102.2 | $5.75 | 8,506,379.0 | +4.03% |
| Jul 03, 2025 | $104.3 | $102.3 | $2.00 | 3,215,403.0 | +1.16% |
| Jul 02, 2025 | $103.9 | $100.0 | $3.88 | 8,733,034.0 | +1.74% |
| Jul 01, 2025 | $105.3 | $100.1 | $5.22 | 9,727,599.0 | -4.33% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $150.6 | $100.0 | $50.59 | 177,253,083.0 | +32.60% |
| 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%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):