Roblox Corporation Class A Common Stock (RBLX)

63.34Last Price

+0.67 (1.08%)Change

Roblox Corp is a leading online platform that enables users to create, share, and play games and interactive experiences developed by its community of creators

With a focus on user-generated content, the platform allows players of all ages to immerse themselves in a diverse array of virtual worlds that range from adventure and role-playing to educational experiences. Roblox provides tools for developers to design their own games and monetize their creations, fostering a vibrant ecosystem of innovation and collaboration. The company emphasizes a social gaming experience, encouraging users to engage with friends, form communities, and participate in virtual events.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	60.80	63.27	58.60	62.66	9,301,613	62.66
3/03/2025	64.40	65.17	61.86	62.18	8,508,287	62.18
2/28/2025	62.40	64.44	61.80	63.64	13,449,414	63.64
2/27/2025	61.26	62.79	60.28	60.43	14,095,116	60.43
2/26/2025	59.38	61.05	59.07	59.78	9,739,934	59.78
2/25/2025	60.50	60.58	58.51	59.40	7,711,531	59.40
2/24/2025	61.30	61.84	59.90	61.07	8,735,227	61.07
2/21/2025	62.82	63.00	62.04	62.51	6,810,527	62.51
2/20/2025	63.47	63.59	60.76	62.82	13,012,692	62.82
2/19/2025	66.19	66.88	63.63	63.64	5,528,232	63.64
2/18/2025	66.83	67.17	64.67	66.10	7,274,615	66.10
2/14/2025	65.48	67.18	65.25	66.75	6,356,689	66.75
2/13/2025	63.82	65.60	63.22	65.53	7,819,415	65.53
2/12/2025	65.37	66.28	63.96	64.20	6,730,589	64.20
2/11/2025	64.15	66.50	63.75	66.05	8,890,395	66.05
2/10/2025	64.78	65.99	63.63	65.05	11,075,333	65.05
2/07/2025	66.69	69.15	64.33	66.28	23,985,729	66.28
2/06/2025	60.13	67.86	60.01	67.12	52,709,943	67.12
2/05/2025	74.21	75.74	73.47	75.47	13,614,919	75.47
2/04/2025	71.94	73.86	71.31	73.79	9,072,163	73.79
2/03/2025	69.63	71.70	69.63	70.68	7,745,732	70.68
1/31/2025	71.50	71.89	70.25	71.07	10,723,370	71.07
1/30/2025	70.05	71.77	69.50	71.38	11,756,195	71.38
1/29/2025	68.85	70.68	68.06	70.08	6,470,433	70.08
1/28/2025	67.46	69.12	66.91	68.43	5,571,490	68.43
1/27/2025	64.32	67.86	63.88	67.17	5,307,325	67.17
1/24/2025	67.20	67.43	66.52	67.07	3,650,628	67.07
1/23/2025	64.77	67.32	64.10	67.11	6,110,381	67.11
1/22/2025	66.52	66.85	65.21	66.00	5,598,798	66.00
1/21/2025	66.37	66.86	65.63	66.10	5,414,493	66.10
1/17/2025	66.28	66.45	65.13	65.53	5,766,980	65.53
1/16/2025	64.53	66.51	64.30	65.26	9,821,905	65.26
1/15/2025	63.51	64.43	62.79	63.74	6,064,746	63.74
1/14/2025	62.15	62.98	61.33	62.26	7,652,652	62.26
1/13/2025	60.57	61.42	59.39	61.37	7,359,601	61.37
1/10/2025	61.36	62.20	60.13	61.82	6,191,031	61.82
1/08/2025	62.83	63.58	60.71	62.05	8,283,588	62.05
1/07/2025	62.41	62.48	59.96	61.30	5,777,742	61.30
1/06/2025	60.71	62.42	60.57	61.93	7,270,703	61.93
1/03/2025	59.13	61.00	59.13	60.47	4,657,294	60.47
1/02/2025	58.50	59.10	57.02	58.84	4,917,972	58.84
12/31/2024	58.48	0.00	58.48	57.86	0	57.86
12/30/2024	58.13	59.21	57.30	58.48	3,754,028	58.48
12/27/2024	59.95	59.95	58.33	59.45	3,353,384	59.45
12/26/2024	59.00	60.10	58.85	59.93	2,720,486	59.93
12/24/2024	59.17	59.63	57.89	59.56	2,071,753	59.56
12/23/2024	60.44	60.63	59.05	59.27	4,588,659	59.27
12/20/2024	57.92	60.17	57.49	60.11	8,456,407	60.11
12/19/2024	58.33	59.56	57.88	58.76	4,861,911	58.76
12/18/2024	60.83	61.53	58.24	58.80	7,490,541	58.80
12/17/2024	60.85	61.35	59.32	61.25	5,139,608	61.25
12/16/2024	58.87	61.77	58.42	61.45	6,548,033	61.45
12/13/2024	60.00	60.22	58.78	59.60	5,796,593	59.60
12/12/2024	59.89	61.05	58.60	59.61	6,487,624	59.61
12/11/2024	58.41	61.01	57.65	59.89	13,003,174	59.89
12/10/2024	56.91	57.41	55.65	56.26	5,276,098	56.26
12/09/2024	59.22	59.22	55.61	56.93	8,583,289	56.93
12/06/2024	58.87	59.80	57.76	59.31	8,964,120	59.31
12/05/2024	54.94	59.14	54.73	58.94	21,043,540	58.94