Roblox CorporationRBLXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $86.00 | $91.09 | $85.26 | $87.28 | 16.38M |
| 1/15/2026 | $83.85 | $88.23 | $82.90 | $84.65 | 13.95M |
| 1/14/2026 | $86.75 | $87.25 | $82.15 | $82.87 | 12.48M |
| 1/13/2026 | $76.93 | $85.48 | $76.59 | $84.80 | 25.20M |
| 1/12/2026 | $73.05 | $77.00 | $72.83 | $76.72 | 11.56M |
| 1/9/2026 | $73.75 | $74.00 | $72.06 | $73.27 | 11.42M |
| 1/8/2026 | $74.86 | $74.98 | $71.78 | $73.89 | 13.37M |
| 1/7/2026 | $76.27 | $77.63 | $75.40 | $76.42 | 10.93M |
| 1/6/2026 | $79.37 | $79.37 | $74.95 | $75.83 | 15.61M |
| 1/5/2026 | $81.40 | $82.38 | $79.88 | $81.04 | 7.99M |
| 1/2/2026 | $81.45 | $81.78 | $78.80 | $80.95 | 6.97M |
| 12/31/2025 | $81.76 | $81.76 | $80.61 | $81.03 | 5.31M |
| 12/30/2025 | $81.68 | $82.56 | $81.36 | $81.81 | 5.90M |
| 12/29/2025 | $81.12 | $82.14 | $80.95 | $81.52 | 4.53M |
| 12/26/2025 | $81.72 | $82.34 | $80.87 | $82.22 | 3.86M |
| 12/24/2025 | $80.69 | $82.12 | $80.42 | $81.88 | 2.68M |
| 12/23/2025 | $81.77 | $82.04 | $80.30 | $80.99 | 6.09M |
| 12/22/2025 | $82.42 | $83.19 | $81.40 | $81.98 | 6.69M |
| 12/19/2025 | $84.10 | $84.20 | $81.25 | $81.94 | 15.13M |
| 12/18/2025 | $86.68 | $87.27 | $83.52 | $83.91 | 9.93M |
| 12/17/2025 | $87.50 | $89.19 | $85.26 | $85.91 | 6.19M |
| 12/16/2025 | $87.18 | $87.86 | $86.15 | $87.44 | 8.23M |
| 12/15/2025 | $87.96 | $88.37 | $85.91 | $86.96 | 7.75M |
| 12/12/2025 | $90.88 | $91.88 | $88.06 | $88.51 | 8.44M |
| 12/11/2025 | $94.19 | $96.27 | $93.07 | $94.34 | 6.12M |
| 12/10/2025 | $99.98 | $99.98 | $94.35 | $94.36 | 8.64M |
| 12/9/2025 | $97.32 | $99.27 | $96.78 | $99.00 | 5.85M |
| 12/8/2025 | $96.22 | $97.69 | $94.78 | $97.64 | 5.05M |
| 12/5/2025 | $95.67 | $97.92 | $94.15 | $96.28 | 6.84M |
| 12/4/2025 | $92.60 | $96.14 | $91.18 | $95.21 | 8.11M |
| 12/3/2025 | $92.16 | $93.80 | $91.06 | $92.10 | 5.60M |
| 12/2/2025 | $94.19 | $95.36 | $93.45 | $93.70 | 6.75M |
| 12/1/2025 | $93.01 | $94.17 | $90.65 | $93.79 | 6.28M |
| 11/28/2025 | $93.61 | $95.74 | $93.08 | $95.03 | 3.13M |
| 11/26/2025 | $92.17 | $94.74 | $92.01 | $92.73 | 6.79M |
| 11/25/2025 | $89.76 | $91.25 | $87.94 | $91.07 | 7.06M |
| 11/24/2025 | $87.89 | $90.70 | $87.08 | $90.58 | 11.95M |
| 11/21/2025 | $92.12 | $93.27 | $88.23 | $89.25 | 10.46M |
| 11/20/2025 | $98.13 | $98.52 | $91.33 | $91.70 | 15.27M |
| 11/19/2025 | $100.33 | $100.56 | $94.34 | $97.37 | 10.98M |
| 11/18/2025 | $100.47 | $103.22 | $99.96 | $101.73 | 4.71M |
| 11/17/2025 | $102.25 | $103.78 | $99.81 | $101.27 | 4.01M |
| 11/14/2025 | $99.08 | $103.37 | $98.05 | $102.28 | 6.38M |
| 11/13/2025 | $104.00 | $104.21 | $99.40 | $101.27 | 7.79M |
| 11/12/2025 | $104.88 | $105.30 | $102.63 | $104.34 | 4.47M |
| 11/11/2025 | $104.88 | $105.53 | $103.55 | $104.68 | 4.17M |
| 11/10/2025 | $108.03 | $108.29 | $105.26 | $105.36 | 6.32M |
| 11/7/2025 | $101.77 | $107.42 | $101.77 | $106.84 | 8.37M |
| 11/6/2025 | $102.00 | $103.98 | $100.60 | $101.28 | 6.87M |
| 11/5/2025 | $104.60 | $104.83 | $102.11 | $102.24 | 6.98M |
| 11/4/2025 | $104.93 | $105.74 | $102.65 | $104.13 | 9.81M |
| 11/3/2025 | $112.94 | $113.60 | $106.10 | $107.66 | 14.62M |
| 10/31/2025 | $118.60 | $119.85 | $111.20 | $113.72 | 17.48M |
| 10/30/2025 | $125.55 | $126.28 | $111.87 | $113.00 | 27.95M |
| 10/29/2025 | $131.50 | $134.67 | $130.08 | $133.74 | 7.39M |
| 10/28/2025 | $131.45 | $134.34 | $130.62 | $131.72 | 7.70M |
| 10/27/2025 | $129.65 | $131.25 | $127.67 | $128.49 | 6.45M |
| 10/24/2025 | $131.41 | $132.50 | $127.65 | $127.71 | 3.82M |
| 10/23/2025 | $129.13 | $130.82 | $127.12 | $129.24 | 3.58M |
| 10/22/2025 | $133.12 | $133.41 | $125.81 | $128.00 | 6.03M |
| 10/21/2025 | $135.00 | $135.00 | $129.60 | $133.16 | 4.72M |
| 10/20/2025 | $133.91 | $135.85 | $130.49 | $134.84 | 4.90M |