Get the Stockscreener App
44.26
0.18%
0.08
After Hours:
43.94
-0.32
-0.72%
Roblox Corporation Stock (RBLX) Price History
The historical daily chart and data for Roblox Corporation stock (RBLX), show that the latest closing stock price as of September 30, 2024, is $44.26.
- Roblox Corporation all-time high stock price is $141.60, occurred on November 22, 2021.
- The lowest Roblox Corporation stock price recorded was $21.65 on May 10, 2022. Since then, Roblox Corporation's stock price has risen over 104.43% to $44.26 now.
- The 52-week high stock price for RBLX is $48.43, representing a 9.42% increase from the current share price, occurred on September 25, 2024.
- The 52-week low stock price for RBLX is $27.90, indicating a -36.96% decrease from the current share price, occurred on October 04, 2023.
- The closing price of Roblox Corporation (RBLX) stock in the beginning of 2023 was $98.78. The stock closed the year at $28.46, a loss of over -71.19% for the year.
The table below shows more information about RBLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $44.64 | $43.90 | $0.74 | 4,152,528.0 | +0.18% |
| Sep 27, 2024 | $45.05 | $43.76 | $1.29 | 5,486,708.0 | -1.54% |
| Sep 26, 2024 | $47.93 | $44.61 | $3.32 | 7,879,321.0 | -5.81% |
| Sep 25, 2024 | $48.43 | $47.26 | $1.17 | 7,514,682.0 | +1.13% |
| Sep 24, 2024 | $47.21 | $45.17 | $2.04 | 9,506,107.0 | +3.47% |
| Sep 23, 2024 | $46.44 | $45.10 | $1.34 | 8,475,515.0 | -1.09% |
| Sep 20, 2024 | $46.56 | $45.54 | $1.02 | 7,485,153.0 | -0.58% |
| Sep 19, 2024 | $46.84 | $45.66 | $1.19 | 7,111,500.0 | +2.25% |
| Sep 18, 2024 | $46.14 | $45.11 | $1.03 | 6,316,034.0 | -1.01% |
| Sep 17, 2024 | $46.98 | $45.52 | $1.46 | 5,171,454.0 | -1.08% |
| Sep 16, 2024 | $47.49 | $45.64 | $1.85 | 8,193,495.0 | +0.81% |
| Sep 13, 2024 | $46.12 | $45.28 | $0.84 | 4,505,150.0 | +1.01% |
| Sep 12, 2024 | $46.00 | $44.53 | $1.47 | 5,283,479.0 | +0.93% |
| Sep 11, 2024 | $45.07 | $43.84 | $1.23 | 6,611,235.0 | +0.20% |
| Sep 10, 2024 | $44.90 | $43.65 | $1.25 | 4,442,970.0 | +2.93% |
| Sep 09, 2024 | $45.00 | $43.20 | $1.80 | 6,732,582.0 | -0.05% |
| Sep 06, 2024 | $44.96 | $42.33 | $2.63 | 6,150,951.0 | -0.16% |
| Sep 05, 2024 | $43.80 | $43.02 | $0.78 | 2,989,728.0 | +1.04% |
| Sep 04, 2024 | $43.88 | $42.61 | $1.27 | 3,086,616.0 | +0.79% |
Roblox Corporation Stock (RBLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roblox Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roblox Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roblox Corporation Stock (RBLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $48.43 | $42.33 | $6.10 | 126,476,704.0 | +0.61% |
| Aug, 2024 | $44.85 | $35.30 | $9.55 | 154,081,490.0 | +5.95% |
| Jul, 2024 | $42.04 | $36.37 | $5.67 | 105,501,528.0 | +11.58% |
| Jun, 2024 | $37.79 | $33.88 | $3.91 | 107,364,358.0 | +10.68% |
| May, 2024 | $41.04 | $29.55 | $11.49 | 234,704,463.0 | -5.46% |
| Apr, 2024 | $40.80 | $33.71 | $7.09 | 131,451,687.0 | -6.86% |
| Mar, 2024 | $42.66 | $35.85 | $6.80 | 146,098,352.0 | -4.31% |
| Feb, 2024 | $47.11 | $38.57 | $8.54 | 203,376,820.0 | +2.81% |
| Jan, 2024 | $44.96 | $37.76 | $7.20 | 132,164,721.0 | -15.11% |
Roblox Corporation Stock (RBLX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $47.20 | $38.99 | $8.21 | 170,843,030.0 | +16.31% |
| Nov, 2023 | $42.20 | $31.32 | $10.88 | 269,351,396.0 | +23.58% |
| Oct, 2023 | $33.19 | $27.90 | $5.29 | 191,186,272.0 | +9.84% |
| Sep, 2023 | $29.57 | $24.88 | $4.70 | 215,204,251.0 | +2.37% |
| Aug, 2023 | $39.49 | $26.24 | $13.25 | 273,720,780.0 | -27.92% |
| Jul, 2023 | $46.25 | $37.61 | $8.64 | 175,382,766.0 | -2.61% |
| Jun, 2023 | $42.99 | $37.19 | $5.80 | 192,787,808.0 | -3.73% |
| May, 2023 | $42.68 | $33.70 | $8.98 | 201,301,946.0 | +17.58% |
| Apr, 2023 | $47.65 | $34.52 | $13.13 | 195,670,963.0 | -20.85% |
| Mar, 2023 | $45.49 | $36.51 | $8.98 | 250,705,520.0 | +22.76% |
| Feb, 2023 | $46.05 | $33.68 | $12.37 | 274,082,415.0 | -1.53% |
| Jan, 2023 | $38.30 | $27.24 | $11.06 | 266,377,865.0 | +30.74% |
Roblox Corporation Stock (RBLX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.37 | $25.32 | $10.05 | 293,007,238.0 | -10.42% |
| Nov, 2022 | $46.94 | $29.46 | $17.48 | 324,762,012.0 | -28.99% |
| Oct, 2022 | $47.67 | $33.20 | $14.47 | 427,358,562.0 | +24.83% |
| Sep, 2022 | $47.05 | $33.56 | $13.48 | 403,793,914.0 | -8.36% |
| Aug, 2022 | $53.88 | $37.79 | $16.09 | 493,943,466.0 | -8.90% |
| Jul, 2022 | $44.50 | $33.90 | $10.60 | 565,258,774.0 | +30.37% |
| Jun, 2022 | $37.48 | $23.88 | $13.60 | 599,378,169.0 | +9.99% |
| May, 2022 | $36.43 | $21.65 | $14.78 | 874,782,852.0 | -2.32% |
| Apr, 2022 | $50.72 | $29.52 | $21.20 | 418,362,225.0 | -33.72% |
| Mar, 2022 | $53.00 | $36.04 | $16.96 | 480,980,350.0 | -10.34% |
| Feb, 2022 | $73.71 | $43.10 | $30.61 | 618,462,022.0 | -21.70% |
| Jan, 2022 | $103.8 | $53.63 | $50.16 | 439,027,704.0 | -36.16% |
0.43%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):