Get the Stockscreener App
61.61
1.02%
0.62
After Hours:
58.17
-3.44
-5.58%
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 April 02, 2025, is $61.61.
- 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 184.57% to $61.61 now.
- The 52-week high stock price for RBLX is $75.74, representing a 22.93% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for RBLX is $29.55, indicating a -52.04% decrease from the current share price, occurred on May 09, 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 |
|---|---|---|---|---|---|
| Apr 02, 2025 | $63.78 | $60.33 | $3.45 | 9,529,676.0 | +1.02% |
| Apr 01, 2025 | $62.23 | $58.22 | $4.01 | 13,910,388.0 | +4.63% |
| Mar 31, 2025 | $58.62 | $56.32 | $2.30 | 5,147,014.0 | -1.32% |
| Mar 28, 2025 | $60.89 | $58.44 | $2.45 | 6,543,382.0 | -0.72% |
| Mar 27, 2025 | $60.61 | $59.17 | $1.44 | 3,248,388.0 | -1.42% |
| Mar 26, 2025 | $62.13 | $60.01 | $2.12 | 3,608,214.0 | -2.66% |
| Mar 25, 2025 | $62.66 | $60.64 | $2.02 | 4,618,983.0 | +1.36% |
| Mar 24, 2025 | $62.50 | $60.78 | $1.72 | 8,831,762.0 | +0.03% |
| Mar 21, 2025 | $61.44 | $57.10 | $4.34 | 13,013,201.0 | +5.59% |
| Mar 20, 2025 | $59.40 | $57.23 | $2.17 | 5,425,521.0 | -0.31% |
| Mar 19, 2025 | $58.77 | $55.80 | $2.97 | 7,069,247.0 | +3.79% |
| Mar 18, 2025 | $57.11 | $54.97 | $2.14 | 4,809,496.0 | -1.74% |
| Mar 17, 2025 | $57.98 | $56.22 | $1.76 | 7,373,651.0 | +0.81% |
| Mar 14, 2025 | $58.44 | $55.50 | $2.94 | 11,465,750.0 | +1.40% |
| Mar 13, 2025 | $57.85 | $54.57 | $3.28 | 13,220,674.0 | -1.99% |
| Mar 12, 2025 | $57.54 | $55.46 | $2.08 | 7,554,587.0 | +3.85% |
| Mar 11, 2025 | $55.37 | $52.56 | $2.81 | 16,304,949.0 | +1.82% |
| Mar 10, 2025 | $55.98 | $52.30 | $3.68 | 12,753,923.0 | -5.95% |
| Mar 07, 2025 | $59.33 | $53.58 | $5.75 | 11,336,689.0 | -2.39% |
| Mar 06, 2025 | $62.38 | $58.37 | $4.01 | 5,888,868.0 | -7.49% |
| Mar 05, 2025 | $63.58 | $61.26 | $2.32 | 3,609,234.0 | +1.04% |
| Mar 04, 2025 | $63.16 | $62.52 | $0.635 | 3,036,152.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $63.78 | $58.22 | $5.56 | 32,969,740.0 | +5.70% |
| 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% |
0.55%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):