Roblox Corporation Class A Common Stock (RBLX)

71.00Last Price

-0.38 (-0.53%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	53.92	54.61	53.36	54.54	5,877,618	54.54
12/03/2024	51.76	53.63	51.63	53.53	6,230,858	53.53
12/02/2024	50.99	52.65	50.94	52.16	8,224,144	52.16
11/29/2024	49.81	50.73	49.68	50.13	3,629,231	50.13
11/27/2024	49.09	50.55	48.61	49.37	5,617,898	49.37
11/26/2024	49.18	50.01	48.93	49.06	6,917,323	49.06
11/25/2024	49.13	49.49	47.95	49.16	9,510,319	49.16
11/22/2024	49.28	50.38	48.61	49.38	6,826,568	49.38
11/21/2024	51.03	51.40	48.10	49.35	15,729,426	49.35
11/20/2024	52.29	52.32	50.60	51.52	13,116,825	51.52
11/19/2024	50.53	53.16	50.53	52.24	9,485,903	52.24
11/18/2024	51.00	51.25	50.21	51.03	14,481,768	51.03
11/15/2024	52.50	52.53	50.68	50.73	9,122,599	50.73
11/14/2024	52.37	53.57	51.82	52.73	6,912,569	52.73
11/13/2024	54.45	54.65	52.91	53.14	8,333,844	53.14
11/12/2024	54.15	55.09	54.10	54.38	10,275,923	54.38
11/11/2024	52.45	55.10	52.38	54.56	12,349,200	54.56
11/08/2024	52.88	54.07	52.17	52.40	8,165,635	52.40
11/07/2024	52.88	53.66	51.85	53.11	7,972,585	53.11
11/06/2024	51.99	53.00	50.85	52.90	8,568,856	52.90
11/05/2024	49.92	51.61	49.61	51.18	10,260,489	51.18
11/04/2024	52.74	53.07	49.97	50.00	19,484,209	50.00
11/01/2024	51.11	52.07	50.66	51.44	12,925,175	51.44
10/31/2024	51.12	52.65	48.00	51.72	37,468,413	51.72