RBLX: Roblox Corporation Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 85.1436

CLOSE 85.2457

Low

LOW 60.5

High

HIGH 141.5999

DATE	OPEN	HIGH	LOW	CLOSE
03/10/2021	64.5	74.83	60.5	69.5
03/11/2021	74.93	77.78	70.13	73.9
03/12/2021	72.47	72.96	69.11	69.7
03/15/2021	70.02	74.06	66.25	72.15
03/16/2021	73.73	78	73.18	77
03/17/2021	76.03	79.1	74.8901	76.79
03/18/2021	76	77	66.8	67.3
03/19/2021	69.47	72.7	68.08	70.5
03/22/2021	71.81	72.49	69.54	70
03/23/2021	70.1	71.75	67.63	68
03/24/2021	69.97	70	64.01	64.5
03/25/2021	62.01	69.85	60.69	67.85
03/26/2021	67.89	71.2	64.77	70.97
03/29/2021	69	69.09	66.51	67.03
03/30/2021	66.98	66.99	64.475	65.17
03/31/2021	65.5	67.19	64.57	64.83
04/01/2021	66.8	69.67	65.9	67.34
04/05/2021	70.14	72.86	68.56	70.76
04/06/2021	71.24	72.39	70.76	71.32
04/07/2021	70.7	71.14	67.88	68.73
04/08/2021	69.47	71.49	68.84	70.76
04/09/2021	70.5	74.99	70.205	71.83
04/12/2021	71.82	77	71.5101	75
04/13/2021	74.69	83.41	73.51	82.05
04/14/2021	79.11	80.57	74.0511	75.35
04/15/2021	75.5	80.75	74.56	79.66
04/16/2021	78	79.36	75.12	75.85
04/19/2021	75.87	78.2999	71.43	72
04/20/2021	71.5	71.74	67.3	69.24
04/21/2021	68.81	71.99	67.6	71.76
04/22/2021	71.5	73.79	69.1	69.85
04/23/2021	70.04	72.38	69.59	71.78
04/26/2021	72	75.92	71.3101	74.9
04/27/2021	74.77	75.37	72.33	74.35
04/28/2021	74.77	76.93	73.64	75.64
04/29/2021	76.71	77.6	72.83	76.12
04/30/2021	74.81	76.99	73.91	74.55
05/03/2021	74.86	75.1	70.61	71.08
05/04/2021	71	71.69	67.6584	69.62
05/05/2021	70.6	70.88	66.46	66.59
05/06/2021	66.5	67	63.83	65.06
05/07/2021	67.01	68.48	66.2001	67.9
05/10/2021	68.84	69.29	64	64
05/11/2021	64.88	77.7873	64.7	77.65
05/12/2021	74.21	76	71.09	75.53
05/13/2021	75.15	75.15	67.51	69.68
05/14/2021	71.2	73.43	69.25	70.95
05/17/2021	70.95	76.97	70.91	76.93
05/18/2021	76.7	77.59	73.48	74.99
05/19/2021	70.33	76.27	70.33	75.22
05/20/2021	75.72	76.91	73.01	76.33
05/21/2021	77.48	84.6849	77.31	82.5
05/24/2021	82.6	89.64	82.5	89.23
05/25/2021	90	90.11	85.51	89.32
05/26/2021	89.95	95	88.75	89.71
05/27/2021	89.26	97.5	87.59	97.47
05/28/2021	96.85	98.95	92.53	93.77
06/01/2021	94.77	97.93	93.22	96.89
06/02/2021	96.88	103.29	95.39	99.86
06/03/2021	98.83	102.05	96.27	96.5
06/04/2021	100.68	103.8661	98.52	99.57
06/07/2021	99.34	100.9498	93.28	93.44
06/08/2021	93.61	94.225	88.89	91.41
06/09/2021	91.79	95.99	90.65	91.04
06/10/2021	91.2	91.8219	86.83	91
06/11/2021	91.97	94.77	91.15	92.82
06/14/2021	93.26	93.26	87.57	87.8
06/15/2021	87.71	90.76	86.84	89.8
06/16/2021	82.88	86.42	79.88	82.59
06/17/2021	84.76	86.335	82	82.98
06/18/2021	82.97	83.4	80.08	81.14
06/21/2021	80.57	83.36	78.56	82.51
06/22/2021	83.07	83.86	80.5	82.44
06/23/2021	83.2	85.45	82	84.86
06/24/2021	83.5	87.7	83.36	87.34
06/25/2021	88	88.94	85.07	87
06/28/2021	86.99	94.39	86.99	93.04
06/29/2021	91.55	93.31	89.8	92.6
06/30/2021	92.56	92.9	89.91	89.98
07/01/2021	89.89	89.99	84.2069	85.82
07/02/2021	87.16	87.24	84.89	86.2
07/06/2021	87.32	88.75	85.32	86.98
07/07/2021	87.85	89.3483	85.65	86.4
07/08/2021	83.28	88.05	82.515	86.88
07/09/2021	87.29	87.3	85.12	86.26
07/12/2021	87.1	89.87	84.85	86.54
07/13/2021	86.34	86.45	83.15	84.02
07/14/2021	84.04	84.24	79.0701	79.17
07/15/2021	79.06	80.29	75.59	77.28
07/16/2021	78.46	79.11	76.99	77.56
07/19/2021	75.85	79.98	74.78	79.24
07/20/2021	80.78	80.98	77.45	79.86
07/21/2021	79.66	80.57	78.48	79.91
07/22/2021	80.67	82.1803	80.1095	82.03
07/23/2021	82.32	83.25	80.354	81.83
07/26/2021	80.1	81.25	77	77.63
07/27/2021	77.63	78.28	71.96	76.19
07/28/2021	77	79.2	76.15	79.13
07/29/2021	79.15	79.19	76.73	76.85
07/30/2021	76.32	77.55	75.83	76.98
08/02/2021	77	79	76.11	78.31
08/03/2021	77.11	77.5	73.46	77.49
08/04/2021	77.04	81.93	76.55	81.65
08/05/2021	79.74	81.04	78.6974	80.57
08/06/2021	79.92	82.4772	77.65	77.92
08/09/2021	79.09	86.74	78.47	85.51
08/10/2021	85.44	85.67	83.1	85.08
08/11/2021	85.78	87.515	82.89	84.69
08/12/2021	84.04	84.71	81.21	82.65
08/13/2021	83.018	84.1791	81.5	83.96
08/16/2021	83.7	84.19	79.14	79.57
08/17/2021	74.894	81.3	73.9	78.68
08/18/2021	79.22	84.4	79	83.46
08/19/2021	81.67	82.5	79.85	81.35
08/20/2021	81.13	84.56	81.13	82.77
08/23/2021	83.05	85.17	80.85	85.06
08/24/2021	85.24	89.95	85.09	89.26
08/25/2021	89.64	90.95	87.64	90.34
08/26/2021	88.65	90.38	85.75	85.81
08/27/2021	86.69	87.01	84.8	85.4
08/30/2021	84.6	84.8	80	81.87
08/31/2021	81.88	83.05	81.41	82.05
09/01/2021	81.05	85.33	80.91	84.45
09/02/2021	85.44	86.74	83.7	84.6
09/03/2021	83.2	84.04	81.58	82.87
09/07/2021	83.82	85.29	82.45	84.97
09/08/2021	84.12	84.85	81.91	83.51
09/09/2021	81.66	87.735	81.66	86.35
09/10/2021	86.75	90.43	84.67	87.88
09/13/2021	87.47	88.88	84.25	84.65
09/14/2021	83.16	85.13	81.69	82.33
09/15/2021	80.87	82.6	78.77	82.15
09/16/2021	82.13	83.35	81.04	81.42
09/17/2021	81.19	81.4295	79.05	80.81
09/20/2021	78.15	79.9399	76.77	77.77
09/21/2021	78.38	79.17	77.11	78.85
09/22/2021	79.29	81.5	78.91	81.18
09/23/2021	81.5	83.25	80.95	82.28
09/24/2021	82.1	84.4999	82	83.22
09/27/2021	83.18	83.3	78.66	79.99
09/28/2021	79.05	79.58	77	77.05
09/29/2021	77.32	79.0749	76.26	76.31
09/30/2021	76.66	76.7671	74.05	75.55
10/01/2021	75.99	75.99	73.48	75.59
10/04/2021	75.38	78.21	74.5	77.8
10/05/2021	76.15	76.3428	72.32	72.57
10/06/2021	72.06	74.4	71.1	73.7
10/07/2021	74.1	76.4	73.02	74.8
10/08/2021	75.1	75.2	70.1901	70.44
10/11/2021	70.63	71.85	69.77	70.22
10/12/2021	70.6	72	70.2	71.9
10/13/2021	72.34	75.0682	72.2	74.78
10/14/2021	75.52	75.84	74.23	74.35
10/15/2021	74.92	77.21	74.1	76.58
10/18/2021	77.46	78.37	76.23	77.8
10/19/2021	78.26	79.42	78.2	79.17
10/20/2021	79.4	80.17	78.4	78.58
10/21/2021	78.09	83.77	77.01	83.19
10/22/2021	81.85	84.7799	80.71	83.98
10/25/2021	81.52	85.13	81.28	83.21
10/26/2021	81.19	84.75	80.83	80.89
10/27/2021	81.33	82.95	80.4601	80.68
10/28/2021	80.92	83.5	79.11	82.75
10/29/2021	82.8894	86.15	82.07	84.02
11/01/2021	83.95	84.09	80.57	81.14
11/02/2021	81.2	81.94	79.39	79.59
11/03/2021	79.86	80.5923	78.02	78.36
11/04/2021	79.23	82.64	78.8502	82.53
11/05/2021	82.05	82.08	77.05	77.99
11/08/2021	79.02	79.02	76.83	77
11/09/2021	99.6	109.97	94.38	109.52
11/10/2021	103.98	104.46	93.02	95.26
11/11/2021	96.26	100.41	93.0301	98.12
11/12/2021	97.32	107.97	96.85	107.58
11/15/2021	108.44	110.35	103.82	108.06
11/16/2021	107.01	120.83	104.2	116.18
11/17/2021	117.1	125.88	116.55	124.7
11/18/2021	129.28	138.77	120.81	126.12
11/19/2021	129.87	138.2	128.54	134.72
11/22/2021	140.735	141.5999	117.32	120.22
11/23/2021	119.87	121.289	113.3301	114.87
11/24/2021	116.68	126	115.81	124.23
11/26/2021	129.5	131	120.24	122.65
11/29/2021	125.1365	129.9	121.05	129.36
11/30/2021	128.53	137.71	124.9745	126.1
12/01/2021	128.14	130.74	111	113.41
12/02/2021	114.28	119.91	113.22	116.92
12/03/2021	117.89	120.84	109.36	113.79
12/06/2021	108.52	114.27	104.21	113.25
12/07/2021	118.36	120.16	115.1	115.99
12/08/2021	116.04	125.5	113.85	124.78
12/09/2021	123.74	125.99	115.35	116.3
12/10/2021	117.54	121.7981	113.57	115.89
12/13/2021	115.68	115.8	107.37	111.77
12/14/2021	108.73	110.6999	105.35	107.67
12/15/2021	98.01	99.75	93.52	97.95
12/16/2021	101.85	102.32	93.2704	95.21
12/17/2021	95.99	103.5	93.8	102.4
12/20/2021	97.18	101.06	96.59	98.69
12/21/2021	99.93	103.38	97	102.59
12/22/2021	102.28	106.9799	101.54	102.77
12/23/2021	102.355	103.215	98.0815	101.82
12/27/2021	101.6	108.78	101.6	105.01
12/28/2021	104.79	106.69	97.92	98.74
12/29/2021	98.7	99.535	94.275	97.34
12/30/2021	96.4	101.35	95.66	100.53
12/31/2021	100.75	104.6799	100.65	103.16

Menu

Create your free account now!

RBLX: Roblox Corporation Historical Data

2021 Historical Chart

Average

Low

High