104.09
price down icon3.38%   -3.67
 
loading

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 July 08, 2025, is $104.09.
  • 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 380.79% to $104.09 now.
  • The 52-week high stock price for RBLX is $101.45, representing a -2.54% increase from the current share price, occurred on June 17, 2025.
  • The 52-week low stock price for RBLX is $34.62, indicating a -66.74% decrease from the current share price, occurred on June 25, 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $106.8 $103.2 $3.63 2,998,403.0 -3.30%
Jul 07, 2025 $108.0 $102.2 $5.75 8,506,379.0 +4.03%
Jul 03, 2025 $104.3 $102.3 $2.00 3,215,403.0 +1.16%
Jul 02, 2025 $103.9 $100.0 $3.88 8,733,034.0 +1.74%
Jul 01, 2025 $105.3 $100.1 $5.22 9,727,599.0 -4.33%
Jun 30, 2025 $106.2 $103.1 $3.11 8,940,343.0 -0.37%
Jun 27, 2025 $105.9 $103.7 $2.18 10,614,403.0 +0.56%
Jun 26, 2025 $105.8 $102.5 $3.25 6,694,359.0 +2.10%
Jun 25, 2025 $105.3 $102.7 $2.56 6,594,863.0 -1.85%
Jun 24, 2025 $105.2 $103.1 $2.16 5,512,995.0 +1.25%
Jun 23, 2025 $104.6 $101.3 $3.30 6,721,655.0 +1.37%
Jun 20, 2025 $103.6 $100.9 $2.67 9,831,487.0 -0.55%
Jun 18, 2025 $103.0 $101.8 $1.28 8,857,309.0 +1.51%
Jun 17, 2025 $101.5 $100.0 $1.41 7,425,061.0 +0.68%
Jun 16, 2025 $100.8 $98.02 $2.74 9,309,729.0 +3.37%
Jun 13, 2025 $97.58 $93.73 $3.85 9,204,136.0 +2.17%
Jun 12, 2025 $98.15 $94.59 $3.56 8,669,355.0 -1.10%
Jun 11, 2025 $96.45 $93.67 $2.78 6,614,839.0 +2.61%
Jun 10, 2025 $94.79 $91.65 $3.14 7,736,499.0 +0.32%

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
Jul, 2025 $108.0 $100.0 $8.00 33,180,818.0 -0.95%
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%

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%
$134.32
price up icon 1.16%
$242.94
price up icon 1.00%
electronic_gaming_multimedia EA
$152.77
price up icon 0.06%
$4.88
price up icon 1.03%
electronic_gaming_multimedia DDI
$9.71
price down icon 0.21%
Cap:     |  Volume (24h):