Get the Stockscreener App
36.01
1.35%
+0.48
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 April 26, 2024, is $36.01.
- 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 66.33% to $36.01 now.
- The 52-week high stock price for RBLX is $47.20, representing a 31.07% increase from the current share price, occurred on December 28, 2023.
- The 52-week low stock price for RBLX is $24.88, indicating a -30.91% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $36.41 | $35.46 | $0.945 | 3,741,893.0 | +1.35% |
| Apr 25, 2024 | $35.63 | $33.71 | $1.92 | 7,256,612.0 | +1.60% |
| Apr 24, 2024 | $36.79 | $34.42 | $2.37 | 8,232,077.0 | -3.66% |
| Apr 23, 2024 | $37.52 | $35.74 | $1.78 | 8,652,452.0 | +3.83% |
| Apr 22, 2024 | $35.90 | $34.83 | $1.07 | 6,824,258.0 | -1.08% |
| Apr 19, 2024 | $35.82 | $34.82 | $1.00 | 5,829,752.0 | -0.59% |
| Apr 18, 2024 | $36.58 | $35.28 | $1.30 | 5,416,804.0 | -2.25% |
| Apr 17, 2024 | $37.13 | $36.35 | $0.78 | 4,125,784.0 | -0.74% |
| Apr 16, 2024 | $37.10 | $36.11 | $0.99 | 5,578,810.0 | -0.05% |
| Apr 15, 2024 | $38.82 | $36.54 | $2.28 | 7,041,214.0 | -4.46% |
| Apr 12, 2024 | $39.54 | $38.29 | $1.25 | 3,730,820.0 | -2.27% |
| Apr 11, 2024 | $40.08 | $39.23 | $0.85 | 5,179,694.0 | -1.36% |
| Apr 10, 2024 | $40.80 | $39.32 | $1.48 | 10,247,597.0 | +1.82% |
| Apr 09, 2024 | $39.15 | $38.35 | $0.795 | 4,339,817.0 | +2.30% |
| Apr 08, 2024 | $38.68 | $37.82 | $0.8578 | 5,158,501.0 | +1.03% |
| Apr 05, 2024 | $37.90 | $36.52 | $1.38 | 5,734,511.0 | +2.77% |
| Apr 04, 2024 | $38.09 | $36.69 | $1.41 | 6,559,200.0 | +0.99% |
| Apr 03, 2024 | $36.66 | $35.79 | $0.87 | 5,445,886.0 | -0.87% |
| Apr 02, 2024 | $36.88 | $35.90 | $0.9797 | 7,053,416.0 | -2.85% |
| Apr 01, 2024 | $38.25 | $37.30 | $0.95 | 6,385,529.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $40.80 | $33.71 | $7.09 | 126,276,520.0 | -5.68% |
| 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% |
0.73%
0.36%
Cap:
|
Volume (24h):