Roblox Corp (RBLX) Historical Stock Data
126.78 ↓2.75 (-2.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBLX is up 0.40% a day on average. There have been 18 days where Roblox Corp closed green and 12 days where RBLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 129.81 | 126.78 | ↓$3.03 (-2.33%) | 123.10 | 130.23 | 7.72M |
| 2025-08-12 | 131.00 | 129.53 | ↓$1.47 (-1.12%) | 128.73 | 133.62 | 5.71M |
| 2025-08-11 | 128.50 | 130.74 | ↑$2.24 (1.74%) | 127.01 | 132.58 | 6.81M |
| 2025-08-08 | 130.85 | 128.71 | ↓$2.14 (-1.64%) | 128.37 | 132.96 | 5.70M |
| 2025-08-07 | 134.31 | 129.63 | ↓$4.68 (-3.48%) | 127.38 | 135.08 | 7.12M |
| 2025-08-06 | 126.88 | 134.14 | ↑$7.26 (5.72%) | 126.70 | 134.35 | 7.78M |
| 2025-08-05 | 129.14 | 127.11 | ↓$2.03 (-1.57%) | 126.31 | 130.72 | 7.41M |
| 2025-08-04 | 126.15 | 130.70 | ↑$4.55 (3.61%) | 125.10 | 132.79 | 13.56M |
| 2025-08-01 | 132.41 | 125.03 | ↓$7.38 (-5.57%) | 124.44 | 133.37 | 15.01M |
| 2025-07-31 | 149.60 | 137.79 | ↓$11.81 (-7.89%) | 135.65 | 150.59 | 24.66M |
| 2025-07-30 | 118.14 | 124.94 | ↑$6.80 (5.76%) | 117.76 | 125.51 | 11.34M |
| 2025-07-29 | 121.51 | 118.33 | ↓$3.18 (-2.61%) | 116.51 | 122.01 | 6.60M |
| 2025-07-28 | 119.83 | 120.96 | ↑$1.13 (0.95%) | 118.16 | 120.96 | 5.12M |
| 2025-07-25 | 118.57 | 118.82 | ↑$0.25 (0.21%) | 117.84 | 121.79 | 5.55M |
| 2025-07-24 | 119.36 | 118.12 | ↓$1.24 (-1.04%) | 117.82 | 120.25 | 6.59M |
| 2025-07-23 | 118.40 | 118.63 | ↑$0.23 (0.19%) | 113.95 | 119.65 | 13.09M |
| 2025-07-22 | 123.52 | 120.20 | ↓$3.32 (-2.68%) | 118.60 | 124.20 | 10.63M |
| 2025-07-21 | 123.75 | 124.50 | ↑$0.75 (0.61%) | 121.55 | 127.99 | 9.63M |
| 2025-07-18 | 122.88 | 124.50 | ↑$1.62 (1.32%) | 121.35 | 124.60 | 8.54M |
| 2025-07-17 | 118.89 | 122.17 | ↑$3.28 (2.76%) | 118.31 | 123.33 | 9.86M |
| 2025-07-16 | 112.40 | 119.02 | ↑$6.62 (5.89%) | 112.23 | 120.16 | 15.28M |
| 2025-07-15 | 110.61 | 112.48 | ↑$1.87 (1.69%) | 110.21 | 113.07 | 8.11M |
| 2025-07-14 | 106.35 | 111.83 | ↑$5.48 (5.15%) | 106.35 | 111.96 | 8.02M |
| 2025-07-11 | 104.95 | 105.69 | ↑$0.74 (0.71%) | 104.81 | 108.10 | 4.54M |
| 2025-07-10 | 106.90 | 105.03 | ↓$1.87 (-1.75%) | 102.73 | 107.37 | 5.64M |
| 2025-07-09 | 105.48 | 106.68 | ↑$1.21 (1.14%) | 104.30 | 106.71 | 5.10M |
| 2025-07-08 | 106.49 | 104.94 | ↓$1.55 (-1.45%) | 103.22 | 106.85 | 5.96M |
| 2025-07-07 | 102.92 | 107.76 | ↑$4.84 (4.70%) | 102.25 | 108.00 | 8.51M |
| 2025-07-03 | 102.41 | 103.59 | ↑$1.18 (1.15%) | 102.32 | 104.32 | 3.22M |
| 2025-07-02 | 100.58 | 102.40 | ↑$1.82 (1.81%) | 100.00 | 103.88 | 9.56M |
Create an account or log in to view more rows.
$RBLX get ready bears and bulls
$RBLX let’s gooooo
$RBLX HERE WE GO
$RBLX bounce it!!
$RBLX Mindset is key
$RBLX take us to the moon
lets goooooo
$RBLX BOUGHT TODAY!
$RBLX more shorts the better idc
$RBLX death cross will complete today
$RBLX lets go!!