Get the Stockscreener App
49.38
0.06%
0.03
After Hours:
49.42
0.04
+0.08%
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 November 22, 2024, is $49.38.
- 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 128.08% to $49.38 now.
- The 52-week high stock price for RBLX is $55.10, representing a 11.58% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for RBLX is $29.55, indicating a -40.16% decrease from the current share price, occurred on May 09, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $50.38 | $48.61 | $1.77 | 6,162,792.0 | +0.06% |
| Nov 21, 2024 | $51.40 | $48.10 | $3.30 | 15,703,382.0 | -4.21% |
| Nov 20, 2024 | $52.32 | $50.60 | $1.72 | 13,044,776.0 | -1.38% |
| Nov 19, 2024 | $53.16 | $50.53 | $2.63 | 5,703,433.0 | +2.37% |
| Nov 18, 2024 | $51.25 | $50.21 | $1.04 | 8,370,477.0 | +0.59% |
| Nov 15, 2024 | $52.53 | $50.68 | $1.85 | 9,092,831.0 | -3.79% |
| Nov 14, 2024 | $53.57 | $51.82 | $1.75 | 6,877,005.0 | -0.77% |
| Nov 13, 2024 | $54.65 | $52.91 | $1.74 | 6,877,299.0 | -2.28% |
| Nov 12, 2024 | $55.09 | $54.10 | $0.99 | 5,039,484.0 | -0.33% |
| Nov 11, 2024 | $55.10 | $52.38 | $2.72 | 12,278,191.0 | +4.12% |
| Nov 08, 2024 | $54.07 | $52.17 | $1.90 | 8,028,183.0 | -1.34% |
| Nov 07, 2024 | $53.66 | $51.85 | $1.81 | 7,939,828.0 | +0.40% |
| Nov 06, 2024 | $53.00 | $50.85 | $2.15 | 8,330,016.0 | +3.36% |
| Nov 05, 2024 | $51.61 | $49.61 | $2.00 | 10,193,911.0 | +2.36% |
| Nov 04, 2024 | $53.07 | $49.97 | $3.10 | 19,372,685.0 | -2.80% |
| Nov 01, 2024 | $52.07 | $50.66 | $1.41 | 12,876,704.0 | -0.54% |
| Oct 31, 2024 | $52.65 | $48.00 | $4.65 | 37,295,448.0 | +19.89% |
| Oct 30, 2024 | $43.54 | $42.36 | $1.18 | 6,557,620.0 | +1.24% |
| Oct 29, 2024 | $42.96 | $41.50 | $1.46 | 5,474,485.0 | +0.73% |
| Oct 28, 2024 | $43.15 | $42.18 | $0.965 | 4,744,190.0 | +0.38% |
| Oct 25, 2024 | $42.49 | $41.94 | $0.555 | 6,795,271.0 | +0.86% |
| Oct 24, 2024 | $41.94 | $41.17 | $0.77 | 4,881,748.0 | +1.51% |
| Oct 23, 2024 | $43.00 | $41.12 | $1.88 | 5,837,913.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $55.10 | $48.10 | $7.00 | 162,053,789.0 | -4.52% |
| Oct, 2024 | $52.65 | $37.50 | $15.15 | 195,151,149.0 | +16.85% |
| Sep, 2024 | $48.43 | $42.33 | $6.10 | 122,324,176.0 | +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% |
0.84%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):