RBLX: Roblox Corporation Historical Data

2022 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 42.6164

CLOSE 42.564

Low

LOW 21.65

High

HIGH 103.79

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	101.91	103.79	97.62	98.81
01/04/2022	99.02	99.25	91.77	95.15
01/05/2022	93.52	95.8342	88.06	88.54
01/06/2022	87.99	92.08	84.69	89.2
01/07/2022	86.38	88.69	82.58	84.37
01/10/2022	83.69	85.6	79.02	85.52
01/11/2022	84.83	90.09	84.2514	89.04
01/12/2022	90.31	90.31	86.7	89.06
01/13/2022	89.55	89.59	80.11	80.18
01/14/2022	79.35	81.74	77.42	79.05
01/18/2022	80.44	82.45	76.755	77.21
01/19/2022	78.235	80.109	75.17	76.16
01/20/2022	77.66	80.91	75.08	75.39
01/21/2022	74.19	74.92	68.33	68.93
01/24/2022	65.41	71.32	60.58	70.74
01/25/2022	67.96	69.9515	64.66	65.29
01/26/2022	68.096	70.1295	61.19	63.02
01/27/2022	63.99	64.53	56.77	57.06
01/28/2022	57.36	59.9	53.63	58.18
01/31/2022	60.66	66.38	60.04	65.86
02/01/2022	66.31	69.25	63.3	67.75
02/02/2022	67.325	68.7594	64.18	66.17
02/03/2022	62.3	64.97	59.63	60.67
02/04/2022	61.67	64.3	59.91	63.74
02/07/2022	63.95	66.95	62.5501	63.06
02/08/2022	62.62	64.7	60.91	64.43
02/09/2022	65.46	71.42	64.66	70.48
02/10/2022	68.2499	73.3899	67.1	69.92
02/11/2022	68.97	72.21	65.7508	66.81
02/14/2022	68.21	71.82	66.8	68.32
02/15/2022	69.06	73.71	66.34	73.3
02/16/2022	56.08	59	53.08	53.87
02/17/2022	55.14	56.9	53.555	54.49
02/18/2022	54.4	54.41	48.13	49.72
02/22/2022	48.23	49.07	45.72	48.21
02/23/2022	47.6	48.85	45.635	45.68
02/24/2022	43.1	50.5	43.1	50.1
02/25/2022	49.57	50.2	47.25	50.05
02/28/2022	50.69	52.7	48.22	51.57
03/01/2022	51.84	52.43	49.821	50.22
03/02/2022	49.9	50.07	46.43	48.45
03/03/2022	48.52	48.52	45	45.24
03/04/2022	46.03	46.1	41.95	42.29
03/07/2022	43.17	44.06	41.15	41.3
03/08/2022	40.88	43.37	39.51	41.91
03/09/2022	42.765	45.7498	42.01	44.38
03/10/2022	43.69	43.69	39.74	41.47
03/11/2022	42.4	42.9848	39.2	39.24
03/14/2022	38.06	39.4191	36.33	36.68
03/15/2022	36.17	38.62	36.044	37.87
03/16/2022	38.57	41.79	38.46	41.51
03/17/2022	40.15	46.555	40.01	46.35
03/18/2022	45.89	50.24	45.61	49.62
03/21/2022	49.01	49.34	45.51	46.62
03/22/2022	46.44	51.61	46.21	50.51
03/23/2022	49.62	53	48.15	50.71
03/24/2022	50.25	50.81	47.23	50.79
03/25/2022	50.31	50.3638	46.15	47.07
03/28/2022	47.67	49.29	46.12	48.4
03/29/2022	49	51.53	48	50.92
03/30/2022	50.09	52.52	47.81	48.12
03/31/2022	48.47	48.55	46.11	46.24
04/01/2022	46.97	47.29	44.7	46.02
04/04/2022	46.81	50.72	46.411	50.02
04/05/2022	49.7	50.67	47.6	49.03
04/06/2022	48.02	48.02	44.63	45.89
04/07/2022	46.415	47.97	42.55	44.73
04/08/2022	43.82	45.44	42.77	43.1
04/11/2022	42.48	44.701	40.86	44.02
04/12/2022	44.61	46.79	42.8	43
04/13/2022	43.34	45.93	42.16	44.97
04/14/2022	44.53	44.82	42.34	42.36
04/18/2022	41.9	41.94	39.27	40.85
04/19/2022	39.28	42.87	38.65	42
04/20/2022	40.54	40.7596	36.05	36.75
04/21/2022	37.28	37.55	34.34	34.61
04/22/2022	35	35.83	33.54	34.35
04/25/2022	33.99	35.13	33.67	34.61
04/26/2022	34.25	34.35	31.62	31.76
04/27/2022	30.64	31.93	29.9	30.36
04/28/2022	30.83	32.67	29.52	32.11
04/29/2022	31.75	33.53	30.61	30.65
05/02/2022	30.28	32.745	30	32.68
05/03/2022	32.09	33.84	31.8	33.1
05/04/2022	32.79	35.06	30.77	34.88
05/05/2022	34.19	34.19	29.9315	30.44
05/06/2022	30.91	30.9999	27.33	27.81
05/09/2022	27.15	27.49	24.39	24.61
05/10/2022	25.1	25.67	21.65	23.19
05/11/2022	21.92	28.37	21.89	23.97
05/12/2022	23.35	31.11	22.61	28.58
05/13/2022	30.36	33.19	29.87	32.97
05/16/2022	32.23	36.43	31.43	32.14
05/17/2022	32.88	34.0794	29.89	31.94
05/18/2022	31.65	34.66	30.93	32.55
05/19/2022	33	35.69	31.57	34.35
05/20/2022	34.5	35.21	29.5	31.6
05/23/2022	31	32.09	29.67	30.06
05/24/2022	29.08	29.08	26.31	27.07
05/25/2022	27.46	29.37	27.42	28.93
05/26/2022	28.27	30.825	27.89	30.59
05/27/2022	31	31.99	29.89	31.81
05/31/2022	32.56	33.37	29.45	29.94
06/01/2022	29.84	31.13	28.19	28.94
06/02/2022	29.03	33.899	28.96	33.48
06/03/2022	32.39	32.39	29.86	30
06/06/2022	30.95	31.77	29.77	31.16
06/07/2022	30.96	32.02	30.09	31.44
06/08/2022	31.93	34.25	31.68	32.83
06/09/2022	32.46	32.74	30.47	30.5
06/10/2022	29.11	29.92	27.67	27.76
06/13/2022	26.11	26.72	25.15	26.46
06/14/2022	26.97	26.97	25.18	26.12
06/15/2022	25.81	29.29	25.3601	28.9
06/16/2022	27.21	27.64	23.8801	24.69
06/17/2022	24.74	27.27	24.565	26.87
06/21/2022	27.57	29.98	27.4	29.64
06/22/2022	28.82	31.94	28.76	31.12
06/23/2022	31.38	34.68	30.5	34.48
06/24/2022	35.07	36.89	34.73	36.42
06/27/2022	36	36.04	33.78	35.93
06/28/2022	35.7	37.48	34.06	34.49
06/29/2022	34.21	35.01	33.34	34.02
06/30/2022	34	34.05	31.83	32.86
07/01/2022	34.06	36	33.96	35.07
07/05/2022	34.55	40.35	33.9	39.99
07/06/2022	39.06	40	37.41	37.95
07/07/2022	37.95	39.81	37.7789	39.52
07/08/2022	38.97	44.5	38.53	41.25
07/11/2022	39.95	40.3499	37.48	38.41
07/12/2022	39.03	40.4596	37.0403	38.22
07/13/2022	36.96	37.74	35.78	37.08
07/14/2022	37.8	38.83	36.695	37.49
07/15/2022	38.41	40.2391	37.35	39.77
07/18/2022	40.425	41.44	39.15	39.75
07/19/2022	39.9	40.08	38.16	39.85
07/20/2022	40.02	42.355	39.95	40.76
07/21/2022	40.55	42.45	40.29	41.92
07/22/2022	41.93	42.74	38.9101	39.4
07/25/2022	38.85	40.19	37.74	39.84
07/26/2022	39.44	39.54	37.86	39
07/27/2022	40.1	42.72	39.39	41.95
07/28/2022	41.68	42.99	40.16	42.98
07/29/2022	42.98	43.8	41.67	42.93
08/01/2022	42.37	45.83	41.68	45.24
08/02/2022	44.51	47.2	44.25	45.29
08/03/2022	45.9	47.51	45.7	47
08/04/2022	46.86	48.235	46.52	47.96
08/05/2022	46.98	49.91	46.41	49.24
08/08/2022	48.13	50.9	48.02	48.9
08/09/2022	47.98	49.7064	46.72	47.35
08/10/2022	44.9	48.36	42.71	48.01
08/11/2022	49	53.88	48.6	49.56
08/12/2022	50	51.44	48.38	51.15
08/15/2022	50.47	52.15	48.73	48.96
08/16/2022	48.53	48.59	45.7	47.76
08/17/2022	47.19	47.95	45.17	46.1
08/18/2022	45.81	45.83	44.28	45.09
08/19/2022	44.56	44.58	41.94	42.68
08/22/2022	41.84	43.5	41.23	41.5
08/23/2022	41.73	42.64	40.91	41.07
08/24/2022	41.285	42.65	41.18	41.18
08/25/2022	41.62	42.2554	40.14	41.47
08/26/2022	42.65	42.98	39.43	39.56
08/29/2022	38.64	39.98	37.79	39.22
08/30/2022	40.19	40.68	38.22	39.03
08/31/2022	39.95	40.79	38.71	39.11
09/01/2022	38.58	38.78	36.56	38.51
09/02/2022	39.01	39.37	37.52	37.94
09/06/2022	37.57	38.14	35.65	37.91
09/07/2022	37.73	39.945	37.52	39.94
09/08/2022	39.23	41.88	39.06	41.86
09/09/2022	42.79	45.77	42.66	45.53
09/12/2022	44.33	46.59	44.03	46.57
09/13/2022	44	45.21	43.23	43.87
09/14/2022	43.45	45.915	42.54	45.07
09/15/2022	44.46	47.05	42.01	43.5
09/16/2022	41.92	41.92	38.81	39.5
09/19/2022	38.96	39.04	36.84	37.11
09/20/2022	36.85	37.59	36.26	36.41
09/21/2022	36.66	37.77	35.77	35.81
09/22/2022	35.44	36.1395	34.9	35.26
09/23/2022	34.55	35.58	33.565	35.54
09/26/2022	36.28	37.95	35.4799	35.55
09/27/2022	36.66	38.08	36.0301	36.59
09/28/2022	36.93	38.59	36.555	38.04
09/29/2022	37.26	37.41	35.31	35.38
09/30/2022	34.98	36.81	34.8117	35.84
10/03/2022	34.89	36.67	33.605	36.41
10/04/2022	37.75	39.15	37.364	38.68
10/05/2022	37.96	38.49	36.76	38
10/06/2022	38.4	39.81	37.57	39.15
10/07/2022	37.95	38.06	34.42	34.82
10/10/2022	34.705	35.89	33.9101	35.4
10/11/2022	33.7	35.6	33.2	34.56
10/12/2022	34.45	37.6965	34.45	37.19
10/13/2022	35.42	38.11	34.11	37.92
10/14/2022	38.7	39.19	35.48	35.56
10/17/2022	41.2	43.66	40.51	42.61
10/18/2022	43.03	44.3	42.31	43.38
10/19/2022	42.09	43.1514	41.1004	41.44
10/20/2022	41.24	43.32	41.24	42.57
10/21/2022	41.51	43.39	40.91	42.81
10/24/2022	41.8	42.3	40.41	41.85
10/25/2022	43.54	45.85	43.21	45.71
10/26/2022	45.82	47.6697	45.2701	45.5
10/27/2022	45.55	46.9	44.726	46.5
10/28/2022	46.17	46.73	45.2199	45.78
10/31/2022	45.48	45.9	43.9717	44.74
11/01/2022	45.51	46.94	44.245	44.31
11/02/2022	44.08	45.55	42.71	42.87
11/03/2022	42.1	45.83	42.07	43.3
11/04/2022	45.065	45.59	39.545	40.58
11/07/2022	39.96	40.54	37.85	39.82
11/08/2022	39.64	40.95	38.7	39.14
11/09/2022	35.31	36.75	30.682	30.92
11/10/2022	33.33	33.8	31.28	33.73
11/11/2022	34	36.9	33.06	36.74
11/14/2022	36.15	36.93	34.84	35.6
11/15/2022	37.34	38.68	36.37	36.73
11/16/2022	36.07	36.2	34.31	34.41
11/17/2022	33.37	33.445	31.91	32.53
11/18/2022	33.08	33.13	31.08	31.72
11/21/2022	31.37	31.48	29.4601	30.77
11/22/2022	30.61	31.1231	29.72	30.84
11/23/2022	31.22	32.19	31.1621	32
11/25/2022	31.5001	31.93	31.2901	31.76
11/28/2022	31.31	31.72	30.81	30.88
11/29/2022	31.45	31.59	29.67	29.83
11/30/2022	29.84	31.83	29.81	31.77
12/01/2022	32.13	33.5793	31.53	33.39
12/02/2022	31.83	34.015	31.71	33.99
12/05/2022	33.69	34.6945	31.13	31.24
12/06/2022	31.365	31.59	30.29	30.65
12/07/2022	30.465	31.04	30.1384	30.77
12/08/2022	30.91	31.985	30.05	31.93
12/09/2022	31.85	32.51	31.44	31.65
12/12/2022	31.84	33.61	31.65	33.32
12/13/2022	35	35.37	31.27	32.25
12/14/2022	32.1	33.7499	31.78	33.13
12/15/2022	29.35	29.8	26.855	27.91
12/16/2022	27.6	27.888	26.6001	27.62
12/19/2022	27.59	27.64	26.23	27.19
12/20/2022	27.01	28.21	26.8	27.58
12/21/2022	27.04	28.39	26.78	28.09
12/22/2022	27.61	27.8883	25.7	26.43
12/23/2022	26.31	26.78	25.3202	26.75
12/27/2022	26.22	26.73	25.46	26.33
12/28/2022	26.17	26.58	25.595	26.16
12/29/2022	26.61	27.44	26.19	27.09
12/30/2022	26.46	28.54	26.46	28.46

Menu

Create your free account now!

RBLX: Roblox Corporation Historical Data

2022 Historical Chart

Average

Low

High