Get the Stockscreener App
71.88
2.61%
1.83
After Hours:
71.89
0.01
+0.01%
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 May 09, 2025, is $71.88.
- 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 232.01% to $71.88 now.
- The 52-week high stock price for RBLX is $75.74, representing a 5.37% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for RBLX is $30.83, indicating a -57.11% decrease from the current share price, occurred on May 14, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $72.47 | $70.17 | $2.30 | 7,279,739.0 | +2.61% |
| May 08, 2025 | $71.61 | $69.88 | $1.73 | 4,746,539.0 | -0.55% |
| May 07, 2025 | $71.86 | $70.09 | $1.77 | 5,413,859.0 | -0.47% |
| May 06, 2025 | $71.58 | $68.55 | $3.03 | 10,469,033.0 | -1.46% |
| May 05, 2025 | $72.95 | $71.27 | $1.68 | 11,725,518.0 | -3.06% |
| May 02, 2025 | $74.24 | $71.20 | $3.04 | 15,000,544.0 | +7.38% |
| May 01, 2025 | $71.60 | $66.50 | $5.10 | 21,620,587.0 | +2.91% |
| Apr 30, 2025 | $67.07 | $63.50 | $3.57 | 10,335,591.0 | +0.98% |
| Apr 29, 2025 | $66.84 | $65.54 | $1.30 | 8,242,715.0 | -0.05% |
| Apr 28, 2025 | $67.10 | $65.65 | $1.45 | 5,352,546.0 | -0.23% |
| Apr 25, 2025 | $66.90 | $65.42 | $1.48 | 4,435,970.0 | +1.35% |
| Apr 24, 2025 | $65.99 | $62.79 | $3.20 | 7,640,217.0 | +3.48% |
| Apr 23, 2025 | $64.63 | $62.65 | $1.98 | 6,942,046.0 | +2.14% |
| Apr 22, 2025 | $62.72 | $60.60 | $2.12 | 6,106,962.0 | +3.74% |
| Apr 21, 2025 | $60.56 | $58.73 | $1.83 | 5,894,111.0 | +0.33% |
| Apr 17, 2025 | $60.63 | $58.91 | $1.72 | 5,102,607.0 | +1.05% |
| Apr 16, 2025 | $60.00 | $57.86 | $2.14 | 6,008,202.0 | +0.36% |
| Apr 15, 2025 | $59.90 | $57.16 | $2.74 | 6,077,353.0 | +3.46% |
| Apr 14, 2025 | $58.80 | $56.03 | $2.77 | 4,394,461.0 | -0.61% |
| Apr 11, 2025 | $57.73 | $55.20 | $2.53 | 5,987,026.0 | +2.03% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $74.24 | $66.50 | $7.74 | 83,535,558.0 | +7.20% |
| Apr, 2025 | $67.10 | $50.10 | $17.00 | 152,544,071.0 | +15.03% |
| 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% |
1.52%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):