Roblox Corp (RBLX) Historical Stock Data
71.07 ↓0.31 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBLX is up 0.56% a day on average. There have been 19 days where Roblox Corp closed green and 11 days where RBLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 71.50 | 71.07 | ↓$0.43 (-0.60%) | 70.25 | 71.89 | 10.72M |
| 2025-01-30 | 70.05 | 71.38 | ↑$1.33 (1.90%) | 69.50 | 71.77 | 11.76M |
| 2025-01-29 | 68.85 | 70.08 | ↑$1.23 (1.79%) | 68.06 | 70.68 | 6.47M |
| 2025-01-28 | 67.47 | 68.43 | ↑$0.97 (1.43%) | 66.91 | 69.12 | 5.57M |
| 2025-01-27 | 64.32 | 67.17 | ↑$2.85 (4.43%) | 63.88 | 67.86 | 5.31M |
| 2025-01-24 | 67.20 | 67.07 | ↓$0.13 (-0.19%) | 66.52 | 67.43 | 3.65M |
| 2025-01-23 | 64.77 | 67.11 | ↑$2.34 (3.61%) | 64.10 | 67.32 | 6.11M |
| 2025-01-22 | 66.52 | 66.00 | ↓$0.52 (-0.78%) | 65.21 | 66.85 | 5.60M |
| 2025-01-21 | 66.37 | 66.10 | ↓$0.27 (-0.41%) | 65.63 | 66.86 | 5.42M |
| 2025-01-17 | 66.28 | 65.53 | ↓$0.75 (-1.13%) | 65.13 | 66.45 | 5.77M |
| 2025-01-16 | 64.53 | 65.26 | ↑$0.73 (1.13%) | 64.30 | 66.51 | 9.82M |
| 2025-01-15 | 63.52 | 63.74 | ↑$0.23 (0.35%) | 62.79 | 64.43 | 6.07M |
| 2025-01-14 | 62.15 | 62.26 | ↑$0.11 (0.19%) | 61.33 | 62.98 | 7.65M |
| 2025-01-13 | 60.57 | 61.37 | ↑$0.80 (1.32%) | 59.39 | 61.42 | 7.36M |
| 2025-01-10 | 61.36 | 61.82 | ↑$0.46 (0.75%) | 60.13 | 62.20 | 6.19M |
| 2025-01-08 | 62.83 | 62.05 | ↓$0.78 (-1.24%) | 60.71 | 63.58 | 8.28M |
| 2025-01-07 | 62.41 | 61.30 | ↓$1.11 (-1.78%) | 59.96 | 62.48 | 5.78M |
| 2025-01-06 | 60.71 | 61.93 | ↑$1.22 (2.01%) | 60.57 | 62.42 | 7.28M |
| 2025-01-03 | 59.13 | 60.47 | ↑$1.34 (2.27%) | 59.13 | 61.00 | 4.66M |
| 2025-01-02 | 58.50 | 58.84 | ↑$0.34 (0.58%) | 57.02 | 59.11 | 4.92M |
| 2024-12-31 | 58.52 | 57.86 | ↓$0.66 (-1.13%) | 57.71 | 58.78 | 2.89M |
| 2024-12-30 | 58.13 | 58.48 | ↑$0.35 (0.60%) | 57.30 | 59.21 | 3.76M |
| 2024-12-27 | 59.95 | 59.45 | ↓$0.50 (-0.83%) | 58.33 | 59.95 | 3.35M |
| 2024-12-26 | 59.00 | 59.93 | ↑$0.93 (1.58%) | 58.85 | 60.10 | 2.72M |
| 2024-12-24 | 59.17 | 59.56 | ↑$0.39 (0.66%) | 57.89 | 59.63 | 2.07M |
| 2024-12-23 | 60.44 | 59.27 | ↓$1.17 (-1.94%) | 59.05 | 60.63 | 4.59M |
| 2024-12-20 | 57.92 | 60.11 | ↑$2.19 (3.78%) | 57.49 | 60.17 | 8.46M |
| 2024-12-19 | 58.33 | 58.91 | ↑$0.58 (0.99%) | 57.88 | 59.57 | 5.90M |
| 2024-12-18 | 60.83 | 58.80 | ↓$2.03 (-3.34%) | 58.24 | 61.53 | 7.50M |
| 2024-12-17 | 60.85 | 61.25 | ↑$0.40 (0.66%) | 59.32 | 61.35 | 5.14M |
Create an account or log in to view more rows.
$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!!
$RBLX you wanna be a successful trader close your trades green
$RBLX f this stock
$RBLX what happened?