Roblox Corp (RBLX) Historical Stock Data
95.21 ↑3.11 (3.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBLX is down -0.81% a day on average. There have been 12 days where Roblox Corp closed green and 18 days where RBLX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 92.60 | 95.21 | ↑$2.61 (2.82%) | 91.18 | 96.14 | 8.11M |
| 2025-12-03 | 92.16 | 92.10 | ↓$0.06 (-0.06%) | 91.06 | 93.80 | 5.59M |
| 2025-12-02 | 94.19 | 93.70 | ↓$0.49 (-0.52%) | 93.45 | 95.36 | 6.75M |
| 2025-12-01 | 93.01 | 93.79 | ↑$0.78 (0.84%) | 90.65 | 94.17 | 6.21M |
| 2025-11-28 | 93.61 | 95.03 | ↑$1.42 (1.52%) | 93.08 | 95.74 | 3.13M |
| 2025-11-26 | 92.17 | 92.73 | ↑$0.56 (0.61%) | 92.01 | 94.74 | 6.79M |
| 2025-11-25 | 89.76 | 91.07 | ↑$1.31 (1.46%) | 87.94 | 91.25 | 7.06M |
| 2025-11-24 | 87.89 | 90.58 | ↑$2.69 (3.06%) | 87.08 | 90.70 | 11.95M |
| 2025-11-21 | 92.12 | 89.25 | ↓$2.87 (-3.12%) | 88.23 | 93.27 | 10.45M |
| 2025-11-20 | 98.13 | 91.70 | ↓$6.43 (-6.55%) | 91.33 | 98.52 | 15.25M |
| 2025-11-19 | 100.33 | 97.37 | ↓$2.96 (-2.95%) | 94.34 | 100.56 | 10.96M |
| 2025-11-18 | 100.47 | 101.73 | ↑$1.27 (1.26%) | 99.96 | 103.22 | 4.71M |
| 2025-11-17 | 102.25 | 101.27 | ↓$0.98 (-0.96%) | 99.81 | 103.78 | 3.96M |
| 2025-11-14 | 99.08 | 102.28 | ↑$3.20 (3.23%) | 98.05 | 103.37 | 6.38M |
| 2025-11-13 | 104.00 | 101.27 | ↓$2.73 (-2.63%) | 99.40 | 104.21 | 7.54M |
| 2025-11-12 | 104.88 | 104.34 | ↓$0.54 (-0.51%) | 102.63 | 105.30 | 4.47M |
| 2025-11-11 | 104.88 | 104.68 | ↓$0.20 (-0.19%) | 103.55 | 105.53 | 4.16M |
| 2025-11-10 | 108.03 | 105.36 | ↓$2.67 (-2.47%) | 105.26 | 108.29 | 6.13M |
| 2025-11-07 | 101.77 | 106.84 | ↑$5.07 (4.98%) | 101.77 | 107.42 | 8.37M |
| 2025-11-06 | 102.00 | 101.28 | ↓$0.72 (-0.71%) | 100.60 | 103.98 | 6.81M |
| 2025-11-05 | 104.60 | 102.24 | ↓$2.36 (-2.26%) | 102.11 | 104.83 | 6.95M |
| 2025-11-04 | 104.93 | 104.13 | ↓$0.80 (-0.76%) | 102.65 | 105.74 | 9.81M |
| 2025-11-03 | 112.94 | 107.66 | ↓$5.28 (-4.67%) | 106.10 | 113.60 | 14.62M |
| 2025-10-31 | 118.60 | 113.72 | ↓$4.88 (-4.11%) | 111.23 | 119.67 | 14.07M |
| 2025-10-30 | 125.55 | 113.00 | ↓$12.55 (-10.00%) | 111.87 | 126.28 | 27.81M |
| 2025-10-29 | 131.50 | 133.74 | ↑$2.24 (1.70%) | 130.08 | 134.67 | 7.36M |
| 2025-10-28 | 131.45 | 131.72 | ↑$0.27 (0.21%) | 130.62 | 134.34 | 7.69M |
| 2025-10-27 | 129.65 | 128.49 | ↓$1.16 (-0.89%) | 127.67 | 131.25 | 6.37M |
| 2025-10-24 | 131.41 | 127.71 | ↓$3.70 (-2.82%) | 127.65 | 132.50 | 3.80M |
| 2025-10-23 | 129.13 | 129.24 | ↑$0.11 (0.09%) | 127.12 | 130.83 | 3.58M |
Create an account or log in to view more rows.
$RBLX come on bulls we can do it
don’t let bears win
$RBLX Rug pull soon?
$RBLX get over the hump
$RBLX get ready bears and bulls
$RBLX let’s gooooo
$RBLX HERE WE GO
$RBLX bounce it!!
$RBLX Mindset is key
$RBLX take us to the moon
lets goooooo
$RBLX BOUGHT TODAY!