Skip to main content

Roblox Corporation Class A Common Stock (NY:RBLX)

86.98 +2.19 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 85.80 87.16 84.42 86.98 14,163,438 +2.19(+2.58%)
May 29, 2025 85.03 85.32 83.74 84.79 4,664,249 +0.15(+0.18%)
May 28, 2025 85.06 85.98 84.58 84.64 5,680,935 -0.79(-0.92%)
May 27, 2025 83.20 85.47 83.00 85.43 8,074,827 +3.17(+3.85%)
May 23, 2025 80.50 82.96 80.13 82.26 4,579,054 +0.45(+0.55%)
May 22, 2025 81.10 82.94 81.03 81.81 6,929,440 +0.65(+0.80%)
May 21, 2025 81.05 83.04 80.60 81.16 6,539,709 -0.55(-0.67%)
May 20, 2025 81.67 81.90 80.06 81.71 9,548,210 +0.50(+0.62%)
May 19, 2025 79.13 81.97 78.66 81.21 7,478,915 -0.06(-0.07%)
May 16, 2025 80.43 82.02 80.43 81.27 9,291,970 +0.50(+0.62%)
May 15, 2025 79.74 80.90 78.69 80.77 11,136,731 +1.32(+1.66%)
May 14, 2025 77.40 79.50 77.26 79.45 10,786,492 +2.43(+3.16%)
May 13, 2025 73.93 77.24 73.38 77.02 12,372,819 +3.53(+4.80%)
May 12, 2025 73.01 74.60 70.96 73.49 8,715,612 +1.61(+2.24%)
May 09, 2025 70.21 72.47 70.17 71.88 7,287,093 +1.83(+2.61%)
May 08, 2025 70.87 71.61 69.88 70.05 4,748,477 -0.39(-0.55%)
May 07, 2025 71.03 71.86 70.09 70.44 5,415,674 -0.33(-0.47%)
May 06, 2025 70.00 71.58 68.55 70.77 10,524,179 -1.05(-1.46%)
May 05, 2025 71.98 72.95 71.27 71.82 11,735,381 -2.27(-3.06%)
May 02, 2025 71.38 74.24 71.20 74.09 15,015,576 +5.09(+7.38%)
May 01, 2025 70.11 71.60 66.50 69.00 21,645,592 +1.95(+2.91%)
Apr 30, 2025 63.94 67.07 63.50 67.05 10,358,981 +0.65(+0.98%)
Apr 29, 2025 66.43 66.84 65.54 66.40 8,248,151 -0.03(-0.05%)
Apr 28, 2025 66.38 67.10 65.65 66.43 5,736,594 -0.15(-0.23%)
Apr 25, 2025 65.56 66.90 65.42 66.58 4,441,592 +0.89(+1.35%)
Apr 24, 2025 62.79 65.99 62.79 65.69 7,665,996 +2.21(+3.48%)
Apr 23, 2025 64.07 64.63 62.65 63.48 6,947,522 +1.33(+2.14%)
Apr 22, 2025 60.63 62.72 60.60 62.15 6,124,650 +2.24(+3.74%)
Apr 21, 2025 59.60 60.56 58.73 59.91 5,899,121 +0.20(+0.33%)
Apr 17, 2025 59.30 60.63 58.91 59.71 5,119,358 +0.62(+1.05%)
Apr 16, 2025 58.12 60.00 57.86 59.09 6,835,044 +0.21(+0.36%)
Apr 15, 2025 57.20 59.90 57.16 58.88 6,081,714 +1.97(+3.46%)
Apr 14, 2025 58.48 58.80 56.03 56.91 4,405,851 -0.35(-0.61%)
Apr 11, 2025 55.22 57.73 55.20 57.26 5,989,295 +1.14(+2.03%)
Apr 10, 2025 57.11 57.12 54.14 56.12 7,467,516 -1.19(-2.08%)
Apr 09, 2025 51.17 57.40 50.84 57.31 9,852,641 +6.09(+11.89%)
Apr 08, 2025 54.51 55.24 50.28 51.22 5,376,350 -1.31(-2.49%)
Apr 07, 2025 50.51 55.50 50.10 52.53 7,628,156 -0.43(-0.81%)
Apr 04, 2025 55.89 56.50 51.44 52.96 10,531,940 -5.26(-9.03%)
Apr 03, 2025 57.88 59.53 57.49 58.22 6,559,432 -3.39(-5.50%)
Apr 02, 2025 60.41 63.78 60.33 61.61 9,557,426 +0.62(+1.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.