Get the Stockscreener App
75.83
6.43%
-5.21
After Hours:
76.05
0.22
+0.29%
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 January 06, 2026, is $75.83.
- Roblox Corporation all-time high stock price is $150.59, occurred on July 31, 2025.
- The lowest Roblox Corporation stock price recorded was $21.65 on May 10, 2022. Since then, Roblox Corporation's stock price has risen over 250.25% to $75.83 now.
- The 52-week high stock price for RBLX is $150.59, representing a 98.59% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for RBLX is $50.10, indicating a -33.93% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Roblox Corporation (RBLX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $79.37 | $74.95 | $4.42 | 15,594,861.0 | -6.43% |
| Jan 05, 2026 | $82.38 | $79.88 | $2.50 | 7,987,449.0 | +0.11% |
| Jan 02, 2026 | $81.78 | $78.80 | $2.98 | 6,882,618.0 | -0.10% |
| Dec 31, 2025 | $81.76 | $80.61 | $1.15 | 5,288,308.0 | -0.95% |
| Dec 30, 2025 | $82.56 | $81.36 | $1.20 | 5,898,927.0 | +0.36% |
| Dec 29, 2025 | $82.14 | $80.95 | $1.19 | 4,511,885.0 | -0.85% |
| Dec 26, 2025 | $82.34 | $80.87 | $1.47 | 3,794,998.0 | +0.42% |
| Dec 24, 2025 | $82.12 | $80.42 | $1.70 | 2,684,189.0 | +1.10% |
| Dec 23, 2025 | $82.04 | $80.30 | $1.74 | 5,376,757.0 | -1.21% |
| Dec 22, 2025 | $83.19 | $81.40 | $1.79 | 6,557,083.0 | +0.05% |
| Dec 19, 2025 | $84.20 | $81.25 | $2.95 | 15,022,785.0 | -2.35% |
| Dec 18, 2025 | $87.27 | $83.52 | $3.75 | 9,486,181.0 | -2.33% |
| Dec 17, 2025 | $89.19 | $85.26 | $3.93 | 6,079,456.0 | -1.75% |
| Dec 16, 2025 | $87.86 | $86.15 | $1.71 | 7,795,770.0 | +0.55% |
| Dec 15, 2025 | $88.37 | $85.91 | $2.46 | 7,629,541.0 | -1.75% |
| Dec 12, 2025 | $91.88 | $88.06 | $3.82 | 8,415,125.0 | -6.18% |
| Dec 11, 2025 | $96.27 | $93.07 | $3.20 | 6,042,557.0 | -0.02% |
| Dec 10, 2025 | $99.98 | $94.35 | $5.63 | 7,642,678.0 | -4.69% |
| Dec 09, 2025 | $99.27 | $96.78 | $2.49 | 5,837,782.0 | +1.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $82.38 | $74.95 | $7.43 | 46,059,789.0 | -6.42% |
Roblox Corporation Stock (RBLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $99.98 | $80.30 | $19.68 | 141,156,297.0 | -13.91% |
| Nov, 2025 | $113.6 | $87.08 | $26.52 | 149,916,361.0 | -16.44% |
| Oct, 2025 | $141.9 | $111.2 | $30.75 | 175,443,122.0 | -17.90% |
| Sep, 2025 | $142.0 | $119.2 | $22.84 | 152,350,940.0 | +11.18% |
| Aug, 2025 | $135.1 | $112.0 | $23.08 | 195,757,023.0 | -9.58% |
| Jul, 2025 | $150.6 | $100.0 | $50.59 | 185,402,333.0 | +30.98% |
| Jun, 2025 | $106.2 | $87.18 | $18.99 | 174,923,283.0 | +20.95% |
| May, 2025 | $87.16 | $66.50 | $20.66 | 195,905,053.0 | +29.72% |
| 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% |
0.04%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):