Get the Stockscreener App
67.12
11.06%
-8.35
After Hours:
68.06
0.94
+1.40%
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 February 06, 2025, is $67.12.
- 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 210.02% to $67.12 now.
- The 52-week high stock price for RBLX is $75.74, representing a 12.84% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for RBLX is $29.55, indicating a -55.97% decrease from the current share price, occurred on May 09, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $67.86 | $60.01 | $7.85 | 52,551,675.0 | -11.06% |
| Feb 05, 2025 | $75.74 | $73.47 | $2.27 | 13,542,823.0 | +2.28% |
| Feb 04, 2025 | $73.86 | $71.31 | $2.55 | 9,006,671.0 | +4.40% |
| Feb 03, 2025 | $71.70 | $69.63 | $2.07 | 7,681,316.0 | -0.55% |
| Jan 31, 2025 | $71.89 | $70.25 | $1.64 | 9,639,904.0 | -0.43% |
| Jan 30, 2025 | $71.77 | $69.50 | $2.27 | 11,720,394.0 | +1.86% |
| Jan 29, 2025 | $70.68 | $68.06 | $2.62 | 6,336,145.0 | +2.41% |
| Jan 28, 2025 | $69.12 | $66.91 | $2.21 | 4,979,387.0 | +1.88% |
| Jan 27, 2025 | $67.86 | $63.88 | $3.98 | 5,277,675.0 | +0.15% |
| Jan 24, 2025 | $67.43 | $66.52 | $0.91 | 3,551,255.0 | -0.06% |
| Jan 23, 2025 | $67.32 | $64.10 | $3.22 | 5,572,474.0 | +1.68% |
| Jan 22, 2025 | $66.85 | $65.21 | $1.64 | 5,558,356.0 | -0.15% |
| Jan 21, 2025 | $66.86 | $65.63 | $1.23 | 5,378,789.0 | +0.87% |
| Jan 17, 2025 | $66.45 | $65.13 | $1.32 | 5,627,520.0 | +0.41% |
| Jan 16, 2025 | $66.51 | $64.30 | $2.21 | 9,757,317.0 | +2.38% |
| Jan 15, 2025 | $64.43 | $62.79 | $1.64 | 5,981,000.0 | +2.38% |
| Jan 14, 2025 | $62.98 | $61.33 | $1.65 | 7,277,800.0 | +1.45% |
| Jan 13, 2025 | $61.42 | $59.39 | $2.03 | 7,249,678.0 | -0.73% |
| Jan 10, 2025 | $62.20 | $60.13 | $2.07 | 5,953,469.0 | -0.37% |
| Jan 08, 2025 | $63.58 | $60.71 | $2.87 | 8,239,936.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $75.74 | $60.01 | $15.73 | 135,334,160.0 | -5.56% |
| 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% |
1.17%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):