Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Roblox Corporation logo
RBLX
Roblox Corporation
20:00:03
51.53 $
0.0000 (%0.00)
Previous Close: 48.02
Day Low₺48.2
Day High₺53.02
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RBLX: Roblox Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 93.4969
CLOSE 93.564

Low

LOW 50.1

High

HIGH 150.59
DATEOPENHIGHLOWCLOSE
01/02/202558.559.1157.0258.84
01/03/202559.136159.1360.47
01/06/202560.7162.4260.5761.93
01/07/202562.4162.4859.9661.3
01/08/202562.8363.5860.7162.05
01/10/202561.3662.260.1361.82
01/13/202560.5761.4259.3961.37
01/14/202562.1562.9861.3362.26
01/15/202563.5264.4362.7963.74
01/16/202564.5366.5164.365.26
01/17/202566.2866.4565.1365.53
01/21/202566.3766.8665.6366.1
01/22/202566.5266.8565.2166
01/23/202564.7767.3264.167.11
01/24/202567.267.4366.5267.07
01/27/202564.3267.8663.8867.17
01/28/202567.4769.1266.9168.43
01/29/202568.8570.6868.0670.08
01/30/202570.0571.7769.571.38
01/31/202571.571.8970.2571.07
02/03/202569.6371.769.6370.68
02/04/202571.9473.8671.3173.79
02/05/202574.2175.7473.4775.47
02/06/202560.1467.8660.0167.12
02/07/202566.6969.1564.3366.28
02/10/202564.7865.9963.6365.05
02/11/202564.1566.563.7566.05
02/12/202565.3766.2863.9664.2
02/13/202563.8265.663.2265.53
02/14/202565.4867.1865.2566.75
02/18/202566.8367.1764.6766.1
02/19/202566.1966.8863.6363.64
02/20/202563.4763.5960.7662.82
02/21/202562.826362.0462.51
02/24/202561.361.8459.961.07
02/25/202560.560.5858.5159.4
02/26/202559.3961.0559.0759.78
02/27/202561.2662.7960.2860.43
02/28/202562.464.4461.863.64
03/03/202564.465.1761.8662.18
03/04/202560.863.2758.662.66
03/05/202562.8763.5861.2663.31
03/06/202562.0462.3858.3758.57
03/07/202558.259.3353.5857.17
03/10/202555.9455.9852.353.77
03/11/202553.4655.3752.5654.75
03/12/202556.6757.5455.4656.86
03/13/202557.8257.8554.5755.73
03/14/202557.3658.4455.556.51
03/17/202556.4557.9856.2256.97
03/18/202556.8257.1154.9755.98
03/19/202556.1258.7755.858.1
03/20/202557.7459.457.2357.92
03/21/202558.2161.4457.161.16
03/24/202561.9362.560.7961.18
03/25/202561.762.6660.6462.01
03/26/202561.8662.1360.0160.36
03/27/202559.7560.6159.1759.5
03/28/202559.2560.8958.4459.07
03/31/202557.6558.6256.3258.29
04/01/202562.2362.2358.2260.99
04/02/202560.4263.7860.3361.61
04/03/202557.8959.5357.4958.22
04/04/202555.8956.551.2752.96
04/07/202550.5156.0850.152.53
04/08/202554.5155.2450.2851.22
04/09/202551.1857.450.8457.31
04/10/202557.1157.1354.1456.12
04/11/202555.2257.7355.257.26
04/14/202558.4858.856.0356.91
04/15/202557.259.957.1658.88
04/16/202558.126057.8659.09
04/17/202559.360.6358.9159.71
04/21/202559.660.5658.7359.91
04/22/202560.6362.7260.6162.15
04/23/202564.0864.6362.6563.48
04/24/202562.7965.9962.7965.69
04/25/202565.5666.965.4266.58
04/28/202566.3867.165.6566.43
04/29/202566.4366.8465.5466.4
04/30/202563.9567.0763.567.05
05/01/202570.1171.666.569
05/02/202571.3874.2471.274.09
05/05/202571.9872.9571.2771.82
05/06/20257071.5868.5570.77
05/07/202571.0371.8670.0970.44
05/08/202570.8771.6169.8870.05
05/09/202570.2172.4770.1771.88
05/12/202573.0174.670.9673.49
05/13/202573.9377.2473.3877.02
05/14/202577.479.577.2679.45
05/15/202579.7480.978.6980.77
05/16/202580.4382.0280.4381.27
05/19/202579.1381.9778.6681.21
05/20/202581.6781.980.0681.71
05/21/202581.0583.0480.681.16
05/22/202581.182.9481.0381.81
05/23/202580.582.9680.1382.26
05/27/202583.285.478385.43
05/28/202585.0685.9884.5884.64
05/29/202585.0485.3283.7484.79
05/30/202585.887.1684.4286.98
06/02/202587.29087.1889.95
06/03/202590.290.4188.7589.95
06/04/202589.6191.6889.6191.07
06/05/20259294.2191.1594.2
06/06/202594.8396.2894.695.8
06/09/202594.2494.8991.8193.42
06/10/202592.9994.7991.6593.72
06/11/202593.7396.4593.6796.17
06/12/202596.1998.1594.5995.11
06/13/202593.897.5893.7397.17
06/16/202598.34100.7698.02100.44
06/17/2025100.42101.45100.04101.12
06/18/2025101.75103.03101.75102.65
06/20/2025103.2103.57100.9102.09
06/23/2025101.98104.63101.33103.49
06/24/2025104.23105.22103.06104.78
06/25/2025104.99105.3102.74102.84
06/26/2025103.34105.8102.55105
06/27/2025105105.87103.69105.59
06/30/2025105.79106.17103.06105.2
07/01/2025104.61105.28100.06100.65
07/02/2025100.58103.88100102.4
07/03/2025102.41104.32102.32103.59
07/07/2025102.92108102.25107.76
07/08/2025106.49106.85103.22104.94
07/09/2025105.48106.71104.3106.68
07/10/2025106.9107.37102.73105.03
07/11/2025104.95108.1104.81105.69
07/14/2025106.35111.96106.35111.83
07/15/2025110.61113.07110.21112.48
07/16/2025112.4120.16112.23119.02
07/17/2025118.89123.33118.31122.17
07/18/2025122.88124.6121.35124.5
07/21/2025123.75127.99121.55124.5
07/22/2025123.52124.2118.6120.2
07/23/2025118.4119.65113.95118.63
07/24/2025119.36120.25117.82118.12
07/25/2025118.57121.79117.84118.82
07/28/2025119.83120.96118.16120.96
07/29/2025121.51122.01116.51118.33
07/30/2025118.14125.51117.76124.94
07/31/2025149.6150.59135.65137.79
08/01/2025132.41133.37124.44125.03
08/04/2025126.15132.79125.1130.7
08/05/2025129.14130.72126.31127.11
08/06/2025126.88134.35126.7134.14
08/07/2025134.31135.08127.38129.63
08/08/2025130.85132.96128.37128.71
08/11/2025128.5132.58127.01130.74
08/12/2025131133.62128.73129.53
08/13/2025129.81130.23123.1126.78
08/14/2025126.91129.27124.97125.28
08/15/2025113.83117.63112117.34
08/18/2025115.46121.3112.12119.95
08/19/2025118.35119.93115.73118.28
08/20/2025117.7120.31114.87118.49
08/21/2025116.39118113.7114.85
08/22/2025115.78119.41114.12117.52
08/25/2025123.22127.55122124.81
08/26/2025123.63126.95122.63124.76
08/27/2025124.99125.06121.28122.7
08/28/2025123.73128.14123.22126.88
08/29/2025125.99126.7122.6124.59
09/02/2025121.21129.01119.16128.47
09/03/2025129.1133.91128.34133.46
09/04/2025134.2135.67127.59129.79
09/05/2025131.84132.13124.95127.69
09/08/2025129.74130.63127.21128.47
09/09/2025129.9134.38129.9131.79
09/10/2025132.51132.97130.76132.84
09/11/2025134.83136.39131.91132.96
09/12/2025133.64136.2132.5133.31
09/15/2025134.32139.97134.23137.25
09/16/2025138.29138.73135.15135.84
09/17/2025135.75136129.56135.38
09/18/2025136.5137.98133.83135.54
09/19/2025136.29137.83134.79135.18
09/22/2025136.14138.43134.1136.84
09/23/2025137.42137.84132.2132.22
09/24/2025133.88135.87132.18133.13
09/25/2025130.97133.5128.75132.04
09/26/2025132.22135.24130.66135.06
09/29/2025140.71142137.7141.56
09/30/2025141141.45133.12138.52
10/01/2025136.14137.95134134.07
10/02/2025135.25137131.81133.5
10/03/2025125.22127.99120.56122.69
10/06/2025124127.11122.23126.27
10/07/2025125.57126.1122.44124.99
10/08/2025128.34128.5124.3125.97
10/09/2025125.59126.95124.5126.43
10/10/2025126.45130.2125.67126.8
10/13/2025129.06129.72124.58128.24
10/14/2025129.5137.43124.96133.28
10/15/2025138.69141.95136.66138.56
10/16/2025138.73139.01133134.49
10/17/2025133.69135.68131.06132.92
10/20/2025133.91135.85130.49134.84
10/21/2025135135129.6133.16
10/22/2025133.12133.41125.81128
10/23/2025129.13130.82127.12129.24
10/24/2025131.41132.5127.65127.71
10/27/2025129.65131.25127.67128.49
10/28/2025131.45134.34130.62131.72
10/29/2025131.5134.67130.08133.74
10/30/2025125.55126.28111.87113
10/31/2025118.6119.85111.2113.72
11/03/2025112.94113.6106.1107.66
11/04/2025104.93105.74102.65104.13
11/05/2025104.6104.83102.11102.24
11/06/2025102103.98100.6101.28
11/07/2025101.77107.42101.77106.84
11/10/2025108.03108.29105.26105.36
11/11/2025104.88105.53103.55104.68
11/12/2025104.88105.3102.63104.34
11/13/2025104104.2199.4101.27
11/14/202599.08103.3798.05102.28
11/17/2025102.25103.7899.81101.27
11/18/2025100.47103.2299.96101.73
11/19/2025100.33100.5694.3497.37
11/20/202598.1398.5291.3391.7
11/21/202592.1293.2788.2389.25
11/24/202587.8990.787.0890.58
11/25/202589.7691.2587.9491.07
11/26/202592.1794.7492.0192.73
11/28/202593.6195.7493.0895.03
12/01/202593.0194.1790.6593.79
12/02/202594.1995.3693.4593.7
12/03/202592.1693.891.0692.1
12/04/202592.696.1491.1895.21
12/05/202595.6797.9294.1596.28
12/08/202596.2297.6994.7897.64
12/09/202597.3299.2796.7899
12/10/202599.9899.9894.3594.36
12/11/202594.1996.2793.0794.34
12/12/202590.8891.8888.0688.51
12/15/202587.9688.3785.9186.96
12/16/202587.1887.8686.1587.44
12/17/202587.589.1985.2685.91
12/18/202586.6887.2783.5283.91
12/19/202584.184.281.2581.94
12/22/202582.4283.1981.481.98
12/23/202581.7782.0480.380.99
12/24/202580.6982.1280.4281.88
12/26/202581.7282.3480.8782.22
12/29/202581.1282.1480.9581.52
12/30/202581.6882.5681.3681.81
12/31/202581.7681.7680.6181.03