RBLX
Roblox Corporation (RBLX)
46.4100
$
+0.8500 (%+1.87)
RBLX: Roblox Corporation Historical Data
Historical price data, yearly archive and performance analysis for Roblox Corporation.
Historical Chart
Loading chart...
Average
OPEN 93.4969
CLOSE 93.564
Low
LOW 50.1
High
HIGH 150.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 58.5 | 59.11 | 57.02 | 58.84 |
| 01/03/2025 | 59.13 | 61 | 59.13 | 60.47 |
| 01/06/2025 | 60.71 | 62.42 | 60.57 | 61.93 |
| 01/07/2025 | 62.41 | 62.48 | 59.96 | 61.3 |
| 01/08/2025 | 62.83 | 63.58 | 60.71 | 62.05 |
| 01/10/2025 | 61.36 | 62.2 | 60.13 | 61.82 |
| 01/13/2025 | 60.57 | 61.42 | 59.39 | 61.37 |
| 01/14/2025 | 62.15 | 62.98 | 61.33 | 62.26 |
| 01/15/2025 | 63.52 | 64.43 | 62.79 | 63.74 |
| 01/16/2025 | 64.53 | 66.51 | 64.3 | 65.26 |
| 01/17/2025 | 66.28 | 66.45 | 65.13 | 65.53 |
| 01/21/2025 | 66.37 | 66.86 | 65.63 | 66.1 |
| 01/22/2025 | 66.52 | 66.85 | 65.21 | 66 |
| 01/23/2025 | 64.77 | 67.32 | 64.1 | 67.11 |
| 01/24/2025 | 67.2 | 67.43 | 66.52 | 67.07 |
| 01/27/2025 | 64.32 | 67.86 | 63.88 | 67.17 |
| 01/28/2025 | 67.47 | 69.12 | 66.91 | 68.43 |
| 01/29/2025 | 68.85 | 70.68 | 68.06 | 70.08 |
| 01/30/2025 | 70.05 | 71.77 | 69.5 | 71.38 |
| 01/31/2025 | 71.5 | 71.89 | 70.25 | 71.07 |
| 02/03/2025 | 69.63 | 71.7 | 69.63 | 70.68 |
| 02/04/2025 | 71.94 | 73.86 | 71.31 | 73.79 |
| 02/05/2025 | 74.21 | 75.74 | 73.47 | 75.47 |
| 02/06/2025 | 60.14 | 67.86 | 60.01 | 67.12 |
| 02/07/2025 | 66.69 | 69.15 | 64.33 | 66.28 |
| 02/10/2025 | 64.78 | 65.99 | 63.63 | 65.05 |
| 02/11/2025 | 64.15 | 66.5 | 63.75 | 66.05 |
| 02/12/2025 | 65.37 | 66.28 | 63.96 | 64.2 |
| 02/13/2025 | 63.82 | 65.6 | 63.22 | 65.53 |
| 02/14/2025 | 65.48 | 67.18 | 65.25 | 66.75 |
| 02/18/2025 | 66.83 | 67.17 | 64.67 | 66.1 |
| 02/19/2025 | 66.19 | 66.88 | 63.63 | 63.64 |
| 02/20/2025 | 63.47 | 63.59 | 60.76 | 62.82 |
| 02/21/2025 | 62.82 | 63 | 62.04 | 62.51 |
| 02/24/2025 | 61.3 | 61.84 | 59.9 | 61.07 |
| 02/25/2025 | 60.5 | 60.58 | 58.51 | 59.4 |
| 02/26/2025 | 59.39 | 61.05 | 59.07 | 59.78 |
| 02/27/2025 | 61.26 | 62.79 | 60.28 | 60.43 |
| 02/28/2025 | 62.4 | 64.44 | 61.8 | 63.64 |
| 03/03/2025 | 64.4 | 65.17 | 61.86 | 62.18 |
| 03/04/2025 | 60.8 | 63.27 | 58.6 | 62.66 |
| 03/05/2025 | 62.87 | 63.58 | 61.26 | 63.31 |
| 03/06/2025 | 62.04 | 62.38 | 58.37 | 58.57 |
| 03/07/2025 | 58.2 | 59.33 | 53.58 | 57.17 |
| 03/10/2025 | 55.94 | 55.98 | 52.3 | 53.77 |
| 03/11/2025 | 53.46 | 55.37 | 52.56 | 54.75 |
| 03/12/2025 | 56.67 | 57.54 | 55.46 | 56.86 |
| 03/13/2025 | 57.82 | 57.85 | 54.57 | 55.73 |
| 03/14/2025 | 57.36 | 58.44 | 55.5 | 56.51 |
| 03/17/2025 | 56.45 | 57.98 | 56.22 | 56.97 |
| 03/18/2025 | 56.82 | 57.11 | 54.97 | 55.98 |
| 03/19/2025 | 56.12 | 58.77 | 55.8 | 58.1 |
| 03/20/2025 | 57.74 | 59.4 | 57.23 | 57.92 |
| 03/21/2025 | 58.21 | 61.44 | 57.1 | 61.16 |
| 03/24/2025 | 61.93 | 62.5 | 60.79 | 61.18 |
| 03/25/2025 | 61.7 | 62.66 | 60.64 | 62.01 |
| 03/26/2025 | 61.86 | 62.13 | 60.01 | 60.36 |
| 03/27/2025 | 59.75 | 60.61 | 59.17 | 59.5 |
| 03/28/2025 | 59.25 | 60.89 | 58.44 | 59.07 |
| 03/31/2025 | 57.65 | 58.62 | 56.32 | 58.29 |
| 04/01/2025 | 62.23 | 62.23 | 58.22 | 60.99 |
| 04/02/2025 | 60.42 | 63.78 | 60.33 | 61.61 |
| 04/03/2025 | 57.89 | 59.53 | 57.49 | 58.22 |
| 04/04/2025 | 55.89 | 56.5 | 51.27 | 52.96 |
| 04/07/2025 | 50.51 | 56.08 | 50.1 | 52.53 |
| 04/08/2025 | 54.51 | 55.24 | 50.28 | 51.22 |
| 04/09/2025 | 51.18 | 57.4 | 50.84 | 57.31 |
| 04/10/2025 | 57.11 | 57.13 | 54.14 | 56.12 |
| 04/11/2025 | 55.22 | 57.73 | 55.2 | 57.26 |
| 04/14/2025 | 58.48 | 58.8 | 56.03 | 56.91 |
| 04/15/2025 | 57.2 | 59.9 | 57.16 | 58.88 |
| 04/16/2025 | 58.12 | 60 | 57.86 | 59.09 |
| 04/17/2025 | 59.3 | 60.63 | 58.91 | 59.71 |
| 04/21/2025 | 59.6 | 60.56 | 58.73 | 59.91 |
| 04/22/2025 | 60.63 | 62.72 | 60.61 | 62.15 |
| 04/23/2025 | 64.08 | 64.63 | 62.65 | 63.48 |
| 04/24/2025 | 62.79 | 65.99 | 62.79 | 65.69 |
| 04/25/2025 | 65.56 | 66.9 | 65.42 | 66.58 |
| 04/28/2025 | 66.38 | 67.1 | 65.65 | 66.43 |
| 04/29/2025 | 66.43 | 66.84 | 65.54 | 66.4 |
| 04/30/2025 | 63.95 | 67.07 | 63.5 | 67.05 |
| 05/01/2025 | 70.11 | 71.6 | 66.5 | 69 |
| 05/02/2025 | 71.38 | 74.24 | 71.2 | 74.09 |
| 05/05/2025 | 71.98 | 72.95 | 71.27 | 71.82 |
| 05/06/2025 | 70 | 71.58 | 68.55 | 70.77 |
| 05/07/2025 | 71.03 | 71.86 | 70.09 | 70.44 |
| 05/08/2025 | 70.87 | 71.61 | 69.88 | 70.05 |
| 05/09/2025 | 70.21 | 72.47 | 70.17 | 71.88 |
| 05/12/2025 | 73.01 | 74.6 | 70.96 | 73.49 |
| 05/13/2025 | 73.93 | 77.24 | 73.38 | 77.02 |
| 05/14/2025 | 77.4 | 79.5 | 77.26 | 79.45 |
| 05/15/2025 | 79.74 | 80.9 | 78.69 | 80.77 |
| 05/16/2025 | 80.43 | 82.02 | 80.43 | 81.27 |
| 05/19/2025 | 79.13 | 81.97 | 78.66 | 81.21 |
| 05/20/2025 | 81.67 | 81.9 | 80.06 | 81.71 |
| 05/21/2025 | 81.05 | 83.04 | 80.6 | 81.16 |
| 05/22/2025 | 81.1 | 82.94 | 81.03 | 81.81 |
| 05/23/2025 | 80.5 | 82.96 | 80.13 | 82.26 |
| 05/27/2025 | 83.2 | 85.47 | 83 | 85.43 |
| 05/28/2025 | 85.06 | 85.98 | 84.58 | 84.64 |
| 05/29/2025 | 85.04 | 85.32 | 83.74 | 84.79 |
| 05/30/2025 | 85.8 | 87.16 | 84.42 | 86.98 |
| 06/02/2025 | 87.2 | 90 | 87.18 | 89.95 |
| 06/03/2025 | 90.2 | 90.41 | 88.75 | 89.95 |
| 06/04/2025 | 89.61 | 91.68 | 89.61 | 91.07 |
| 06/05/2025 | 92 | 94.21 | 91.15 | 94.2 |
| 06/06/2025 | 94.83 | 96.28 | 94.6 | 95.8 |
| 06/09/2025 | 94.24 | 94.89 | 91.81 | 93.42 |
| 06/10/2025 | 92.99 | 94.79 | 91.65 | 93.72 |
| 06/11/2025 | 93.73 | 96.45 | 93.67 | 96.17 |
| 06/12/2025 | 96.19 | 98.15 | 94.59 | 95.11 |
| 06/13/2025 | 93.8 | 97.58 | 93.73 | 97.17 |
| 06/16/2025 | 98.34 | 100.76 | 98.02 | 100.44 |
| 06/17/2025 | 100.42 | 101.45 | 100.04 | 101.12 |
| 06/18/2025 | 101.75 | 103.03 | 101.75 | 102.65 |
| 06/20/2025 | 103.2 | 103.57 | 100.9 | 102.09 |
| 06/23/2025 | 101.98 | 104.63 | 101.33 | 103.49 |
| 06/24/2025 | 104.23 | 105.22 | 103.06 | 104.78 |
| 06/25/2025 | 104.99 | 105.3 | 102.74 | 102.84 |
| 06/26/2025 | 103.34 | 105.8 | 102.55 | 105 |
| 06/27/2025 | 105 | 105.87 | 103.69 | 105.59 |
| 06/30/2025 | 105.79 | 106.17 | 103.06 | 105.2 |
| 07/01/2025 | 104.61 | 105.28 | 100.06 | 100.65 |
| 07/02/2025 | 100.58 | 103.88 | 100 | 102.4 |
| 07/03/2025 | 102.41 | 104.32 | 102.32 | 103.59 |
| 07/07/2025 | 102.92 | 108 | 102.25 | 107.76 |
| 07/08/2025 | 106.49 | 106.85 | 103.22 | 104.94 |
| 07/09/2025 | 105.48 | 106.71 | 104.3 | 106.68 |
| 07/10/2025 | 106.9 | 107.37 | 102.73 | 105.03 |
| 07/11/2025 | 104.95 | 108.1 | 104.81 | 105.69 |
| 07/14/2025 | 106.35 | 111.96 | 106.35 | 111.83 |
| 07/15/2025 | 110.61 | 113.07 | 110.21 | 112.48 |
| 07/16/2025 | 112.4 | 120.16 | 112.23 | 119.02 |
| 07/17/2025 | 118.89 | 123.33 | 118.31 | 122.17 |
| 07/18/2025 | 122.88 | 124.6 | 121.35 | 124.5 |
| 07/21/2025 | 123.75 | 127.99 | 121.55 | 124.5 |
| 07/22/2025 | 123.52 | 124.2 | 118.6 | 120.2 |
| 07/23/2025 | 118.4 | 119.65 | 113.95 | 118.63 |
| 07/24/2025 | 119.36 | 120.25 | 117.82 | 118.12 |
| 07/25/2025 | 118.57 | 121.79 | 117.84 | 118.82 |
| 07/28/2025 | 119.83 | 120.96 | 118.16 | 120.96 |
| 07/29/2025 | 121.51 | 122.01 | 116.51 | 118.33 |
| 07/30/2025 | 118.14 | 125.51 | 117.76 | 124.94 |
| 07/31/2025 | 149.6 | 150.59 | 135.65 | 137.79 |
| 08/01/2025 | 132.41 | 133.37 | 124.44 | 125.03 |
| 08/04/2025 | 126.15 | 132.79 | 125.1 | 130.7 |
| 08/05/2025 | 129.14 | 130.72 | 126.31 | 127.11 |
| 08/06/2025 | 126.88 | 134.35 | 126.7 | 134.14 |
| 08/07/2025 | 134.31 | 135.08 | 127.38 | 129.63 |
| 08/08/2025 | 130.85 | 132.96 | 128.37 | 128.71 |
| 08/11/2025 | 128.5 | 132.58 | 127.01 | 130.74 |
| 08/12/2025 | 131 | 133.62 | 128.73 | 129.53 |
| 08/13/2025 | 129.81 | 130.23 | 123.1 | 126.78 |
| 08/14/2025 | 126.91 | 129.27 | 124.97 | 125.28 |
| 08/15/2025 | 113.83 | 117.63 | 112 | 117.34 |
| 08/18/2025 | 115.46 | 121.3 | 112.12 | 119.95 |
| 08/19/2025 | 118.35 | 119.93 | 115.73 | 118.28 |
| 08/20/2025 | 117.7 | 120.31 | 114.87 | 118.49 |
| 08/21/2025 | 116.39 | 118 | 113.7 | 114.85 |
| 08/22/2025 | 115.78 | 119.41 | 114.12 | 117.52 |
| 08/25/2025 | 123.22 | 127.55 | 122 | 124.81 |
| 08/26/2025 | 123.63 | 126.95 | 122.63 | 124.76 |
| 08/27/2025 | 124.99 | 125.06 | 121.28 | 122.7 |
| 08/28/2025 | 123.73 | 128.14 | 123.22 | 126.88 |
| 08/29/2025 | 125.99 | 126.7 | 122.6 | 124.59 |
| 09/02/2025 | 121.21 | 129.01 | 119.16 | 128.47 |
| 09/03/2025 | 129.1 | 133.91 | 128.34 | 133.46 |
| 09/04/2025 | 134.2 | 135.67 | 127.59 | 129.79 |
| 09/05/2025 | 131.84 | 132.13 | 124.95 | 127.69 |
| 09/08/2025 | 129.74 | 130.63 | 127.21 | 128.47 |
| 09/09/2025 | 129.9 | 134.38 | 129.9 | 131.79 |
| 09/10/2025 | 132.51 | 132.97 | 130.76 | 132.84 |
| 09/11/2025 | 134.83 | 136.39 | 131.91 | 132.96 |
| 09/12/2025 | 133.64 | 136.2 | 132.5 | 133.31 |
| 09/15/2025 | 134.32 | 139.97 | 134.23 | 137.25 |
| 09/16/2025 | 138.29 | 138.73 | 135.15 | 135.84 |
| 09/17/2025 | 135.75 | 136 | 129.56 | 135.38 |
| 09/18/2025 | 136.5 | 137.98 | 133.83 | 135.54 |
| 09/19/2025 | 136.29 | 137.83 | 134.79 | 135.18 |
| 09/22/2025 | 136.14 | 138.43 | 134.1 | 136.84 |
| 09/23/2025 | 137.42 | 137.84 | 132.2 | 132.22 |
| 09/24/2025 | 133.88 | 135.87 | 132.18 | 133.13 |
| 09/25/2025 | 130.97 | 133.5 | 128.75 | 132.04 |
| 09/26/2025 | 132.22 | 135.24 | 130.66 | 135.06 |
| 09/29/2025 | 140.71 | 142 | 137.7 | 141.56 |
| 09/30/2025 | 141 | 141.45 | 133.12 | 138.52 |
| 10/01/2025 | 136.14 | 137.95 | 134 | 134.07 |
| 10/02/2025 | 135.25 | 137 | 131.81 | 133.5 |
| 10/03/2025 | 125.22 | 127.99 | 120.56 | 122.69 |
| 10/06/2025 | 124 | 127.11 | 122.23 | 126.27 |
| 10/07/2025 | 125.57 | 126.1 | 122.44 | 124.99 |
| 10/08/2025 | 128.34 | 128.5 | 124.3 | 125.97 |
| 10/09/2025 | 125.59 | 126.95 | 124.5 | 126.43 |
| 10/10/2025 | 126.45 | 130.2 | 125.67 | 126.8 |
| 10/13/2025 | 129.06 | 129.72 | 124.58 | 128.24 |
| 10/14/2025 | 129.5 | 137.43 | 124.96 | 133.28 |
| 10/15/2025 | 138.69 | 141.95 | 136.66 | 138.56 |
| 10/16/2025 | 138.73 | 139.01 | 133 | 134.49 |
| 10/17/2025 | 133.69 | 135.68 | 131.06 | 132.92 |
| 10/20/2025 | 133.91 | 135.85 | 130.49 | 134.84 |
| 10/21/2025 | 135 | 135 | 129.6 | 133.16 |
| 10/22/2025 | 133.12 | 133.41 | 125.81 | 128 |
| 10/23/2025 | 129.13 | 130.82 | 127.12 | 129.24 |
| 10/24/2025 | 131.41 | 132.5 | 127.65 | 127.71 |
| 10/27/2025 | 129.65 | 131.25 | 127.67 | 128.49 |
| 10/28/2025 | 131.45 | 134.34 | 130.62 | 131.72 |
| 10/29/2025 | 131.5 | 134.67 | 130.08 | 133.74 |
| 10/30/2025 | 125.55 | 126.28 | 111.87 | 113 |
| 10/31/2025 | 118.6 | 119.85 | 111.2 | 113.72 |
| 11/03/2025 | 112.94 | 113.6 | 106.1 | 107.66 |
| 11/04/2025 | 104.93 | 105.74 | 102.65 | 104.13 |
| 11/05/2025 | 104.6 | 104.83 | 102.11 | 102.24 |
| 11/06/2025 | 102 | 103.98 | 100.6 | 101.28 |
| 11/07/2025 | 101.77 | 107.42 | 101.77 | 106.84 |
| 11/10/2025 | 108.03 | 108.29 | 105.26 | 105.36 |
| 11/11/2025 | 104.88 | 105.53 | 103.55 | 104.68 |
| 11/12/2025 | 104.88 | 105.3 | 102.63 | 104.34 |
| 11/13/2025 | 104 | 104.21 | 99.4 | 101.27 |
| 11/14/2025 | 99.08 | 103.37 | 98.05 | 102.28 |
| 11/17/2025 | 102.25 | 103.78 | 99.81 | 101.27 |
| 11/18/2025 | 100.47 | 103.22 | 99.96 | 101.73 |
| 11/19/2025 | 100.33 | 100.56 | 94.34 | 97.37 |
| 11/20/2025 | 98.13 | 98.52 | 91.33 | 91.7 |
| 11/21/2025 | 92.12 | 93.27 | 88.23 | 89.25 |
| 11/24/2025 | 87.89 | 90.7 | 87.08 | 90.58 |
| 11/25/2025 | 89.76 | 91.25 | 87.94 | 91.07 |
| 11/26/2025 | 92.17 | 94.74 | 92.01 | 92.73 |
| 11/28/2025 | 93.61 | 95.74 | 93.08 | 95.03 |
| 12/01/2025 | 93.01 | 94.17 | 90.65 | 93.79 |
| 12/02/2025 | 94.19 | 95.36 | 93.45 | 93.7 |
| 12/03/2025 | 92.16 | 93.8 | 91.06 | 92.1 |
| 12/04/2025 | 92.6 | 96.14 | 91.18 | 95.21 |
| 12/05/2025 | 95.67 | 97.92 | 94.15 | 96.28 |
| 12/08/2025 | 96.22 | 97.69 | 94.78 | 97.64 |
| 12/09/2025 | 97.32 | 99.27 | 96.78 | 99 |
| 12/10/2025 | 99.98 | 99.98 | 94.35 | 94.36 |
| 12/11/2025 | 94.19 | 96.27 | 93.07 | 94.34 |
| 12/12/2025 | 90.88 | 91.88 | 88.06 | 88.51 |
| 12/15/2025 | 87.96 | 88.37 | 85.91 | 86.96 |
| 12/16/2025 | 87.18 | 87.86 | 86.15 | 87.44 |
| 12/17/2025 | 87.5 | 89.19 | 85.26 | 85.91 |
| 12/18/2025 | 86.68 | 87.27 | 83.52 | 83.91 |
| 12/19/2025 | 84.1 | 84.2 | 81.25 | 81.94 |
| 12/22/2025 | 82.42 | 83.19 | 81.4 | 81.98 |
| 12/23/2025 | 81.77 | 82.04 | 80.3 | 80.99 |
| 12/24/2025 | 80.69 | 82.12 | 80.42 | 81.88 |
| 12/26/2025 | 81.72 | 82.34 | 80.87 | 82.22 |
| 12/29/2025 | 81.12 | 82.14 | 80.95 | 81.52 |
| 12/30/2025 | 81.68 | 82.56 | 81.36 | 81.81 |
| 12/31/2025 | 81.76 | 81.76 | 80.61 | 81.03 |