Roblox Corporation Class A Common Stock (NY:RBLX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 10, 2025	106.90	107.37	102.73	105.03	5,638,885	-1.65(-1.55%)
Jul 09, 2025	105.47	106.71	104.30	106.68	5,102,509	+1.74(+1.66%)
Jul 08, 2025	106.49	106.85	103.22	104.94	5,960,976	-2.82(-2.62%)
Jul 07, 2025	102.92	108.00	102.25	107.76	8,509,821	+4.17(+4.03%)
Jul 03, 2025	102.41	104.32	102.32	103.59	3,215,403	+1.19(+1.16%)
Jul 02, 2025	100.58	103.88	100.00	102.40	9,560,156	+1.75(+1.74%)
Jul 01, 2025	104.61	105.28	100.06	100.65	9,732,321	-4.55(-4.33%)
Jun 30, 2025	105.79	106.17	103.06	105.20	8,944,731	-0.39(-0.37%)
Jun 27, 2025	105.00	105.87	103.69	105.59	11,053,946	+0.59(+0.56%)
Jun 26, 2025	103.33	105.80	102.55	105.00	6,696,533	+2.16(+2.10%)
Jun 25, 2025	104.99	105.30	102.73	102.84	6,599,505	-1.94(-1.85%)
Jun 24, 2025	104.23	105.22	103.06	104.78	5,516,158	+1.29(+1.25%)
Jun 23, 2025	101.98	104.63	101.33	103.49	6,737,806	+1.40(+1.37%)
Jun 20, 2025	103.20	103.57	100.90	102.09	9,958,704	-0.56(-0.55%)
Jun 18, 2025	101.75	103.03	101.75	102.65	8,863,335	+1.53(+1.51%)
Jun 17, 2025	100.42	101.45	100.04	101.12	7,429,997	+0.68(+0.68%)
Jun 16, 2025	98.34	100.76	98.02	100.44	9,319,541	+3.27(+3.37%)
Jun 13, 2025	93.80	97.58	93.73	97.17	9,216,177	+2.06(+2.17%)
Jun 12, 2025	96.19	98.15	94.59	95.11	8,671,514	-1.06(-1.10%)
Jun 11, 2025	93.73	96.45	93.67	96.17	6,618,423	+2.45(+2.61%)
Jun 10, 2025	92.99	94.79	91.65	93.72	7,739,131	+0.30(+0.32%)
Jun 09, 2025	94.24	94.89	91.81	93.42	11,068,899	-2.38(-2.48%)
Jun 06, 2025	94.83	96.28	94.60	95.80	14,102,172	+1.60(+1.70%)
Jun 05, 2025	92.00	94.21	91.15	94.20	14,588,575	+3.13(+3.44%)
Jun 04, 2025	89.61	91.68	89.61	91.07	6,568,265	+1.12(+1.25%)
Jun 03, 2025	90.20	90.41	88.75	89.95	5,869,569	+0.00(+0.00%)
Jun 02, 2025	87.20	90.00	87.18	89.95	10,058,292	+2.97(+3.41%)
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%)