tiprankstipranks
Trending News
More News >
Roblox (RBLX)
NYSE:RBLX
US Market

Roblox (RBLX) Historical Prices

Compare
5,983 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
96.19
98.15
94.59
95.11
95.11
-1.10%
8,674,421
1.05
Jun 11, 2025
93.73
96.45
93.67
96.17
96.17
+2.61%
6,621,093
0.80
Jun 10, 2025
92.99
94.79
91.65
93.72
93.72
+0.32%
7,740,074
0.92
Jun 09, 2025
94.24
94.89
91.81
93.42
93.42
-2.48%
11,066,780
1.31
Jun 06, 2025
94.83
96.28
94.60
95.80
95.80
+1.70%
14,102,160
1.67
Jun 05, 2025
92.00
94.21
91.15
94.20
94.20
+3.44%
14,590,750
1.76
Jun 04, 2025
89.61
91.68
89.61
91.07
91.07
+1.25%
6,569,088
0.80
Jun 03, 2025
90.20
90.41
88.75
89.95
89.95
0.00%
5,871,661
0.71
Jun 02, 2025
87.20
90.00
87.18
89.95
89.95
+3.41%
10,060,620
1.22
May 30, 2025
85.80
87.16
84.42
86.98
86.98
+2.58%
14,088,930
1.70
May 29, 2025
85.04
85.32
83.74
84.79
84.79
+0.18%
4,666,005
0.55
May 28, 2025
85.06
85.98
84.58
84.64
84.64
-0.92%
5,682,760
0.67
May 27, 2025
83.20
85.47
83.00
85.43
85.43
+3.85%
8,085,516
0.95
May 23, 2025
80.50
82.96
80.13
82.26
82.26
+0.55%
4,579,050
0.54
May 22, 2025
81.10
82.94
81.03
81.81
81.81
+0.80%
6,929,543
0.81
May 21, 2025
81.05
83.04
80.60
81.16
81.16
-0.67%
6,541,817
0.76
May 20, 2025
81.67
81.90
80.06
81.71
81.71
+0.62%
9,476,160
1.10
May 19, 2025
79.13
81.97
78.66
81.21
81.21
-0.07%
7,479,837
0.87
May 16, 2025
80.43
82.02
80.43
81.27
81.27
+0.62%
9,291,942
1.09
May 15, 2025
79.74
80.90
78.69
80.77
80.77
+1.66%
11,137,500
1.31
May 14, 2025
77.40
79.50
77.26
79.45
79.45
+3.16%
10,788,040
1.28
May 13, 2025
73.93
77.24
73.38
77.02
77.02
+4.80%
12,375,790
1.48
May 12, 2025
73.01
74.60
70.96
73.49
73.49
+2.24%
8,716,355
1.04
May 09, 2025
70.21
72.47
70.17
71.88
71.88
+2.61%
7,287,080
0.84
May 08, 2025
70.87
71.61
69.88
70.05
70.05
-0.55%
4,736,762
0.50
May 07, 2025
71.03
71.87
70.09
70.44
70.44
-0.47%
5,416,226
0.57
May 06, 2025
70.00
71.58
68.55
70.77
70.77
-1.46%
10,523,080
1.10
May 05, 2025
71.98
72.95
71.27
71.82
71.82
-3.06%
11,736,360
1.24
May 02, 2025
71.38
74.24
71.20
74.09
74.09
+7.38%
15,015,560
1.60
May 01, 2025
70.11
71.60
66.50
69.00
69.00
+2.91%
21,650,109
2.34
Apr 30, 2025
63.95
67.07
63.50
67.05
67.05
+0.98%
10,361,310
1.13
Apr 29, 2025
66.43
66.84
65.54
66.40
66.40
-0.05%
8,248,182
0.90
Apr 28, 2025
66.38
67.10
65.65
66.43
66.43
-0.23%
5,738,302
0.63
Apr 25, 2025
65.56
66.90
65.42
66.58
66.58
+1.35%
4,441,564
0.49
Apr 24, 2025
62.79
65.99
62.79
65.69
65.69
+3.48%
7,671,804
0.84
Apr 23, 2025
64.08
64.63
62.65
63.48
63.48
+2.14%
6,948,960
0.77
Apr 22, 2025
60.63
62.72
60.61
62.15
62.15
+3.74%
6,128,147
0.68
Apr 21, 2025
59.60
60.56
58.73
59.91
59.91
+0.33%
5,899,827
0.65
Apr 17, 2025
59.30
60.63
58.91
59.71
59.71
+1.05%
5,119,353
0.56
Apr 16, 2025
58.12
60.00
57.86
59.09
59.09
+0.36%
6,835,107
0.75
Apr 15, 2025
57.20
59.90
57.16
58.88
58.88
+3.46%
6,082,894
0.67
Apr 14, 2025
58.48
58.80
56.03
56.91
56.91
-0.61%
4,406,139
0.48
Apr 11, 2025
55.22
57.73
55.20
57.26
57.26
+2.03%
5,989,287
0.65
Apr 10, 2025
57.11
57.13
54.14
56.12
56.12
-2.08%
7,462,541
0.81
Apr 09, 2025
51.18
57.40
50.84
57.31
57.31
+11.89%
9,857,280
1.08
Apr 08, 2025
54.51
55.24
50.28
51.22
51.22
-2.49%
5,377,599
0.59
Apr 07, 2025
50.51
56.08
50.10
52.53
52.53
-0.81%
7,628,384
0.84
Apr 04, 2025
55.89
56.50
51.27
52.96
52.96
-9.03%
10,526,480
1.16
Apr 03, 2025
57.89
59.53
57.49
58.22
58.22
-5.50%
6,556,796
0.73
Apr 02, 2025
60.42
63.78
60.33
61.61
61.61
+1.02%
9,558,988
1.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis