Roblox Corporation (RBLX) Charts

$87.00

$2.21 (2.61%)
Last update: 04:00 PM EST
Day's range
$84.42
Day's range
$87.11

5 DAY PERFORMANCE

+5.76%

1 MONTH PERFORMANCE

+29.75%

3 MONTH PERFORMANCE

+36.71%

6 MONTH PERFORMANCE

+73.55%

YEAR-TO-DATE PERFORMANCE

+50.36%

1 YEAR PERFORMANCE

+162.44%

Roblox Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $85.80 $86.98 (1.38%) $87.16 $84.42 14.08 M $58.42 B
05/29/2025 $85.04 $84.79 (-0.29%) $85.32 $83.74 4.67 M $56.95 B
05/28/2025 $85.06 $84.64 (-0.49%) $85.98 $84.58 5.68 M $56.85 B
05/27/2025 $83.20 $85.43 (2.68%) $85.47 $83.00 8.09 M $57.38 B
05/23/2025 $80.50 $82.26 (2.19%) $82.96 $80.13 4.58 M $55.25 B
05/22/2025 $81.10 $81.81 (0.88%) $82.94 $81.03 6.93 M $54.95 B
05/21/2025 $81.05 $81.16 (0.14%) $83.04 $80.60 6.54 M $54.51 B
05/20/2025 $81.67 $81.71 (0.05%) $81.90 $80.06 9.48 M $54.88 B
05/19/2025 $79.13 $81.21 (2.63%) $81.97 $78.66 7.48 M $54.55 B
05/16/2025 $80.43 $81.27 (1.04%) $82.02 $80.43 9.29 M $54.59 B
05/15/2025 $79.74 $80.77 (1.29%) $80.90 $78.69 11.14 M $54.25 B
05/14/2025 $77.40 $79.45 (2.65%) $79.50 $77.26 10.79 M $53.36 B
05/13/2025 $73.93 $77.02 (4.18%) $77.24 $73.38 12.38 M $51.73 B
05/12/2025 $73.01 $73.49 (0.66%) $74.60 $70.96 8.72 M $49.36 B
05/09/2025 $70.21 $71.88 (2.38%) $72.47 $70.17 7.29 M $48.28 B
05/08/2025 $70.87 $70.05 (-1.16%) $71.61 $69.88 4.74 M $47.05 B
05/07/2025 $71.03 $70.44 (-0.83%) $71.86 $70.09 5.42 M $47.31 B
05/06/2025 $70.00 $70.77 (1.1%) $71.58 $68.55 10.52 M $47.53 B
05/05/2025 $71.98 $71.82 (-0.22%) $72.95 $71.27 11.74 M $48.24 B
05/02/2025 $71.38 $74.09 (3.8%) $74.24 $71.20 15.02 M $49.76 B
05/01/2025 $70.11 $69.00 (-1.58%) $71.60 $66.50 21.65 M $46.34 B
04/30/2025 $63.95 $67.05 (4.85%) $67.07 $63.50 10.36 M $45.03 B
04/29/2025 $66.43 $66.40 (-0.05%) $66.84 $65.54 8.25 M $44.60 B
04/28/2025 $66.38 $66.43 (0.08%) $67.10 $65.65 5.74 M $44.62 B
04/25/2025 $65.56 $66.58 (1.56%) $66.90 $65.42 4.44 M $44.00 B
04/24/2025 $62.79 $65.69 (4.62%) $65.99 $62.79 7.67 M $43.41 B
04/23/2025 $64.08 $63.48 (-0.94%) $64.63 $62.65 6.95 M $41.95 B
04/22/2025 $60.63 $62.15 (2.51%) $62.72 $60.61 6.13 M $41.07 B
04/21/2025 $59.60 $59.91 (0.52%) $60.56 $58.73 5.90 M $39.59 B
04/17/2025 $59.30 $59.71 (0.69%) $60.63 $58.91 5.12 M $39.46 B
04/16/2025 $58.12 $59.09 (1.67%) $60.00 $57.86 6.84 M $39.05 B
04/15/2025 $57.20 $58.88 (2.94%) $59.90 $57.16 6.08 M $38.91 B
04/14/2025 $58.48 $56.91 (-2.68%) $58.80 $56.03 4.41 M $37.61 B
04/11/2025 $55.22 $57.26 (3.69%) $57.73 $55.20 5.99 M $37.84 B
04/10/2025 $57.11 $56.12 (-1.73%) $57.13 $54.14 7.47 M $37.09 B
04/09/2025 $51.18 $57.31 (11.98%) $57.40 $50.84 9.86 M $37.88 B
04/08/2025 $54.51 $51.22 (-6.04%) $55.24 $50.28 5.38 M $33.85 B
04/07/2025 $50.51 $52.53 (4%) $56.08 $50.10 7.63 M $34.72 B
04/04/2025 $55.89 $52.96 (-5.24%) $56.50 $51.27 10.53 M $35.00 B
04/03/2025 $57.89 $58.22 (0.57%) $59.53 $57.49 6.56 M $38.48 B
04/02/2025 $60.42 $61.61 (1.97%) $63.78 $60.33 9.56 M $40.72 B
04/01/2025 $62.23 $60.99 (-1.99%) $62.23 $58.22 13.92 M $40.31 B
03/31/2025 $57.65 $58.29 (1.11%) $58.62 $56.32 5.15 M $38.52 B
03/28/2025 $59.25 $59.07 (-0.3%) $60.89 $58.44 6.55 M $39.04 B
03/27/2025 $59.75 $59.50 (-0.42%) $60.61 $59.17 3.42 M $39.32 B
03/26/2025 $61.86 $60.36 (-2.42%) $62.13 $60.01 3.66 M $39.89 B
03/25/2025 $61.70 $62.01 (0.5%) $62.66 $60.64 4.74 M $40.98 B
03/24/2025 $61.93 $61.18 (-1.21%) $62.50 $60.79 7.90 M $40.43 B
03/21/2025 $58.21 $61.16 (5.07%) $61.44 $57.10 13.37 M $40.42 B
03/20/2025 $57.74 $57.92 (0.31%) $59.40 $57.23 5.49 M $38.28 B
03/19/2025 $56.12 $58.10 (3.53%) $58.77 $55.80 7.16 M $38.40 B
03/18/2025 $56.82 $55.98 (-1.48%) $57.11 $54.97 4.83 M $37.00 B
03/17/2025 $56.45 $56.97 (0.92%) $57.98 $56.22 7.44 M $37.65 B
03/14/2025 $57.36 $56.51 (-1.48%) $58.44 $55.50 11.66 M $37.35 B
03/13/2025 $57.82 $55.73 (-3.61%) $57.85 $54.57 13.42 M $36.83 B
03/12/2025 $56.67 $56.86 (0.34%) $57.54 $55.46 7.63 M $37.58 B
03/11/2025 $53.46 $54.75 (2.41%) $55.37 $52.56 16.63 M $36.18 B
03/10/2025 $55.94 $53.77 (-3.88%) $55.98 $52.30 12.83 M $35.54 B
03/07/2025 $58.20 $57.17 (-1.77%) $59.33 $53.58 11.39 M $37.78 B
03/06/2025 $62.04 $58.57 (-5.59%) $62.38 $58.37 5.94 M $38.71 B
03/05/2025 $62.87 $63.31 (0.7%) $63.58 $61.26 3.67 M $41.84 B
03/04/2025 $60.80 $62.66 (3.06%) $63.27 $58.60 9.30 M $41.41 B
03/03/2025 $64.40 $62.18 (-3.45%) $65.17 $61.86 8.51 M $41.09 B