Roblox Corporation Class A Common Stock (RBLX)

Historical Prices For Roblox Corporation Class A Common Stock (RBLX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	65.56	66.90	65.42	66.58	4,440,900	66.58
4/24/2025	62.79	65.99	62.79	65.69	7,665,996	65.69
4/23/2025	64.07	64.63	62.65	63.48	6,947,522	63.48
4/22/2025	60.63	62.72	60.60	62.15	6,124,650	62.15
4/21/2025	59.60	60.56	58.73	59.91	5,899,121	59.91
4/17/2025	59.30	60.63	58.91	59.71	5,119,358	59.71
4/16/2025	58.12	60.00	57.86	59.09	6,835,044	59.09
4/15/2025	57.20	59.90	57.16	58.88	6,081,714	58.88
4/14/2025	58.48	58.80	56.03	56.91	4,405,851	56.91
4/11/2025	55.22	57.73	55.20	57.26	5,989,295	57.26
4/10/2025	57.11	57.13	54.14	56.12	7,467,516	56.12
4/09/2025	51.17	57.40	50.84	57.31	9,852,641	57.31
4/08/2025	54.51	55.24	50.28	51.22	5,376,350	51.22
4/07/2025	50.51	55.50	50.10	52.53	7,628,156	52.53
4/04/2025	55.89	56.50	51.44	52.96	10,531,940	52.96
4/03/2025	57.88	59.53	57.49	58.22	6,559,432	58.22
4/02/2025	60.41	63.78	60.33	61.61	9,557,426	61.61
4/01/2025	62.23	62.23	58.22	60.99	13,915,800	60.99
3/31/2025	57.65	58.62	56.32	58.29	5,148,428	58.29
3/28/2025	59.25	60.89	58.44	59.07	6,546,567	59.07
3/27/2025	59.75	60.61	59.17	59.50	3,415,370	59.50
3/26/2025	61.86	62.13	60.01	60.36	3,653,618	60.36
3/25/2025	61.70	62.66	60.64	62.01	4,741,966	62.01
3/24/2025	61.92	62.50	60.78	61.18	8,901,157	61.18
3/21/2025	58.21	61.44	57.10	61.16	13,370,960	61.16
3/20/2025	57.74	59.40	57.23	57.92	5,483,741	57.92
3/19/2025	56.12	58.77	55.80	58.10	7,157,691	58.10
3/18/2025	56.82	57.11	54.97	55.98	4,832,878	55.98
3/17/2025	56.45	57.98	56.22	56.97	7,443,030	56.97
3/14/2025	57.36	58.44	55.50	56.51	11,659,686	56.51
3/13/2025	57.82	57.85	54.57	55.73	13,423,691	55.73
3/12/2025	56.67	57.54	55.46	56.86	7,630,859	56.86
3/11/2025	53.46	55.37	52.56	54.75	16,627,481	54.75
3/10/2025	55.94	55.98	52.30	53.77	12,824,977	53.77
3/07/2025	58.20	59.33	53.58	57.17	11,386,643	57.17
3/06/2025	62.04	62.38	58.37	58.57	5,950,981	58.57
3/05/2025	62.87	63.58	61.26	63.31	3,671,085	63.31
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