Roblox Corporation (RBLX)
NYSE: RBLX
· Real-Time Price · USD
122.75
-10.75 (-8.05%)
At close: Oct 03, 2025, 3:59 PM
123.50
0.61%
After-hours: Oct 03, 2025, 07:59 PM EDT
RBLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 125.22 | 127.99 | 120.56 | 122.69 | 122.69 | -8.10% | 15,053,016 |
| Oct 2, 2025 | 135.25 | 137.00 | 131.81 | 133.50 | 133.50 | -0.43% | 6,564,100 |
| Oct 1, 2025 | 136.14 | 137.95 | 134.00 | 134.07 | 134.07 | -3.21% | 6,767,511 |
| Sep 30, 2025 | 141.00 | 141.45 | 133.12 | 138.52 | 138.52 | -2.15% | 8,637,100 |
| Sep 29, 2025 | 140.71 | 142.00 | 137.70 | 141.56 | 141.56 | 4.81% | 8,665,307 |
| Sep 26, 2025 | 132.22 | 135.24 | 130.66 | 135.06 | 135.06 | 2.29% | 4,097,244 |
| Sep 25, 2025 | 130.97 | 133.50 | 128.75 | 132.04 | 132.04 | -0.82% | 4,564,902 |
| Sep 24, 2025 | 133.88 | 135.87 | 132.18 | 133.13 | 133.13 | 0.69% | 6,128,406 |
| Sep 23, 2025 | 137.42 | 137.84 | 132.20 | 132.22 | 132.22 | -3.38% | 5,184,603 |
| Sep 22, 2025 | 136.14 | 138.43 | 134.10 | 136.84 | 136.84 | 1.23% | 6,625,700 |
| Sep 19, 2025 | 136.29 | 137.83 | 134.79 | 135.18 | 135.18 | -0.27% | 16,750,946 |
| Sep 18, 2025 | 136.50 | 137.98 | 133.83 | 135.54 | 135.54 | 0.12% | 4,674,800 |
| Sep 17, 2025 | 135.75 | 136.00 | 129.56 | 135.38 | 135.38 | -0.34% | 7,944,400 |
| Sep 16, 2025 | 138.29 | 138.73 | 135.15 | 135.84 | 135.84 | -1.03% | 4,991,120 |
| Sep 15, 2025 | 134.32 | 139.97 | 134.23 | 137.25 | 137.25 | 2.96% | 7,538,900 |
| Sep 12, 2025 | 133.64 | 136.20 | 132.50 | 133.31 | 133.31 | 0.26% | 5,252,600 |
| Sep 11, 2025 | 134.83 | 136.39 | 131.91 | 132.96 | 132.96 | 0.09% | 8,601,912 |
| Sep 10, 2025 | 132.51 | 132.97 | 130.76 | 132.84 | 132.84 | 0.80% | 4,701,844 |
| Sep 9, 2025 | 129.90 | 134.38 | 129.90 | 131.79 | 131.79 | 2.58% | 6,537,200 |
| Sep 8, 2025 | 129.74 | 130.63 | 127.21 | 128.47 | 128.47 | 0.61% | 8,338,000 |
Page 1 of 58