RBLX: Roblox Corporation Historical Data

2023 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 37.081

CLOSE 37.1153

Low

LOW 24.88

High

HIGH 47.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	28.91	29.62	27.24	27.85
01/04/2023	28.59	29.05	27.76	29.04
01/05/2023	28.835	30.1	28.5	29.98
01/06/2023	30.21	30.6762	28.775	28.88
01/09/2023	29.41	31.33	29.41	30.77
01/10/2023	30.41	32.03	30.39	32.01
01/11/2023	33	33.5	32.24	32.9
01/12/2023	32.9	33.245	32.07	33.18
01/13/2023	32.77	33.43	32.59	33.21
01/17/2023	38.07	38.3	36.0101	37.12
01/18/2023	37.19	37.35	35.41	35.76
01/19/2023	33	34.12	32.74	33.41
01/20/2023	33.68	35.62	33.2906	35.38
01/23/2023	35.5	36.75	35.1	36.51
01/24/2023	37.97	37.97	34.38	35.59
01/25/2023	34.45	35.95	33.8844	35.7
01/26/2023	37.31	37.78	35.195	35.97
01/27/2023	35.79	38.135	35.79	37.75
01/30/2023	36.745	37.1555	35.35	35.53
01/31/2023	35.96	37.29	35.74	37.21
02/01/2023	37.08	38.65	36.71	38.24
02/02/2023	39.67	41.575	39.37	40.48
02/03/2023	38.32	40.295	37.91	38.54
02/06/2023	37.7	39.35	37.66	38.99
02/07/2023	38.86	38.9991	37.4161	38.67
02/08/2023	38.46	39.63	37.47	37.51
02/09/2023	38.33	38.97	36.38	36.4
02/10/2023	35.1	35.905	34.57	34.82
02/13/2023	34.61	35.23	34.22	34.43
02/14/2023	34.305	35.77	33.68	35.67
02/15/2023	42.07	45.34	41.9	45.08
02/16/2023	44.29	46.05	43.38	43.58
02/17/2023	42.71	42.71	40.605	40.88
02/21/2023	39.31	40.03	37.435	37.56
02/22/2023	37.82	38.15	36.73	37.55
02/23/2023	37.84	37.95	35.815	37.38
02/24/2023	36.55	37.07	35.86	36.96
02/27/2023	37.19	37.595	36.39	36.65
02/28/2023	36.48	37.43	36.34	36.64
03/01/2023	37.27	37.7	36.51	37.48
03/02/2023	37.015	39.28	36.77	39.23
03/03/2023	39.56	41.94	39.56	41.37
03/06/2023	41.62	42.1201	40.545	40.57
03/07/2023	40.555	42.19	40.33	41.57
03/08/2023	41.21	42	40.69	41.35
03/09/2023	41.455	42.65	39.755	39.94
03/10/2023	41.58	41.58	39.15	40.05
03/13/2023	38.94	42.05	38.81	41.41
03/14/2023	42.3	43.73	42.14	43.19
03/15/2023	42.715	43.1	40.81	42.72
03/16/2023	43.055	45.38	42.4	45.33
03/17/2023	45.35	45.47	43.53	43.69
03/20/2023	43.37	43.925	42.26	43.36
03/21/2023	43.58	45.49	43.58	44.74
03/22/2023	44.81	44.95	42.805	42.85
03/23/2023	43.62	44	41.105	42.07
03/24/2023	44.28	44.84	42.8889	43.43
03/27/2023	43.7	44.435	42.235	42.27
03/28/2023	42	42.5799	41.46	41.85
03/29/2023	42.51	43.35	41.99	43.01
03/30/2023	43.64	44.09	42.695	43.11
03/31/2023	43.17	45.105	42.78	44.98
04/03/2023	44.45	46.5	44.2738	46.42
04/04/2023	46.73	47.65	45.66	46.29
04/05/2023	45.52	46.057	44.33	45.39
04/06/2023	44.86	46.41	44.42	46.2
04/10/2023	45.33	46.48	44.44	46.43
04/11/2023	46.66	46.99	45.57	46.06
04/12/2023	47.05	47.65	45.0699	45.2
04/13/2023	45.765	46.9	45.57	45.7
04/14/2023	45.4	46.12	44.94	45.7
04/17/2023	40.04	41	39.1	40.21
04/18/2023	40.51	41.09	39.89	40.81
04/19/2023	40.4	41.58	40.02	41.09
04/20/2023	40.5	41.99	40.48	41.31
04/21/2023	41.2	41.81	40.62	40.7
04/24/2023	40.39	40.79	38.51	39.06
04/25/2023	38.61	38.97	37.438	37.57
04/26/2023	38	38.03	35.49	35.76
04/27/2023	36.28	36.36	35.158	35.54
04/28/2023	35.05	35.74	34.52	35.6
05/01/2023	35.51	36.51	35.33	36
05/02/2023	35.79	35.79	34.38	34.45
05/03/2023	34.55	35.31	34.1	34.23
05/04/2023	34.275	34.605	33.7029	34.48
05/05/2023	35.14	35.23	34.51	35.05
05/08/2023	36.14	37.07	35.761	36.28
05/09/2023	35.72	36.77	35.7	36.19
05/10/2023	37.33	39.77	36.11	38.87
05/11/2023	40.52	41.62	39.55	39.88
05/12/2023	39.41	40.23	38.58	39.36
05/15/2023	39.17	39.17	37.95	38.97
05/16/2023	38.9	39.67	38.14	39.25
05/17/2023	39.89	42.18	39.66	41.83
05/18/2023	41.97	42.6799	41.3901	42.07
05/19/2023	40.98	41.04	39.215	40.01
05/22/2023	40.38	40.66	39.225	39.49
05/23/2023	39.17	40.92	39.17	39.66
05/24/2023	38.76	40.62	38.66	40.51
05/25/2023	40.79	40.875	39.03	39.51
05/26/2023	39.4	40.495	39.38	40.12
05/30/2023	40.38	40.95	39.3	39.59
05/31/2023	39.34	42	39.25	41.86
06/01/2023	41.62	42.8999	41.3	42.13
06/02/2023	42.31	42.99	40.26	40.34
06/05/2023	40.27	41.14	39.5	40.79
06/06/2023	40.695	41.63	40.6	41.33
06/07/2023	40.18	40.98	38.35	38.64
06/08/2023	38.19	38.91	37.62	38.87
06/09/2023	39.13	40.08	38.4	38.69
06/12/2023	38.82	39.37	38.22	38.95
06/13/2023	40.22	40.49	38.755	40.28
06/14/2023	40	40.075	38.88	39.91
06/15/2023	39.69	40.885	39.23	40.63
06/16/2023	40.88	42.86	40.74	41.8
06/20/2023	41	42.34	40.515	41.77
06/21/2023	41.6	41.77	38.01	38.6
06/22/2023	38.48	39.37	37.7899	39.14
06/23/2023	38.445	38.73	37.19	37.85
06/26/2023	37.63	39.425	37.59	39.21
06/27/2023	39.8	42.18	39.47	41.82
06/28/2023	41.8	42.99	39.86	40.02
06/29/2023	40	40.2	38.72	38.74
06/30/2023	39.88	41.385	39.78	40.3
07/03/2023	40.32	42.18	40.2	42.1
07/05/2023	41.37	42.18	40.1	41.72
07/06/2023	40.91	41.4	39.66	39.98
07/07/2023	40.17	42.2899	40.07	41.15
07/10/2023	41	41.795	40.1298	41.63
07/11/2023	41.95	45.15	41.36	43.64
07/12/2023	44.05	44.05	42.27	43.46
07/13/2023	44	44.76	43.29	44.3
07/14/2023	44.37	45.09	42.45	43
07/17/2023	43	44.59	41.82	44.46
07/18/2023	45.62	45.81	44.01	45.54
07/19/2023	45.98	46.25	44.39	44.86
07/20/2023	43.85	44.25	40.78	41.04
07/21/2023	41.38	41.92	40.45	40.57
07/24/2023	40.57	40.57	39.13	39.55
07/25/2023	39.57	40.275	39.57	39.66
07/26/2023	39.61	40.23	39.21	39.95
07/27/2023	40.89	40.931	37.61	37.91
07/28/2023	38.7	39.56	38.25	38.93
07/31/2023	39.12	39.5	38.7066	39.25
08/01/2023	38.9	39.49	38.2001	39.43
08/02/2023	38.39	38.39	36.6	37.63
08/03/2023	37.45	37.47	36.62	36.68
08/04/2023	38	38.7	37.36	37.48
08/07/2023	37.57	37.7	36.7	37.6
08/08/2023	37.25	38.075	37.08	37.74
08/09/2023	32.44	32.52	29.07	29.46
08/10/2023	30.06	31.17	30	30.61
08/11/2023	30.12	30.3	29.6404	29.83
08/14/2023	29.52	30.6051	29.35	30.54
08/15/2023	30.17	30.3762	29.76	29.77
08/16/2023	29.53	30.075	29.16	29.24
08/17/2023	29.11	29.12	27.751	27.85
08/18/2023	27.54	28.28	27.405	27.51
08/21/2023	27.54	27.78	26.88	26.96
08/22/2023	26.94	27.13	26.6	26.62
08/23/2023	26.49	26.72	26.25	26.42
08/24/2023	26.5	26.94	26.2412	26.55
08/25/2023	26.735	27.07	26.29	26.81
08/28/2023	27.13	27.2199	26.8401	27.1
08/29/2023	27.1	28.16	26.901	27.76
08/30/2023	27.82	28.4	27.52	28.18
08/31/2023	28.4	28.6	27.9703	28.29
09/01/2023	28.62	29.3209	28.315	28.44
09/05/2023	28.245	29.14	28.16	29.13
09/06/2023	28.95	29.35	28.37	29.09
09/07/2023	28.53	28.845	28.11	28.79
09/08/2023	28.947	29.305	28.42	29.01
09/11/2023	29.205	29.205	28.525	28.55
09/12/2023	28.4	29.575	28.38	29.21
09/13/2023	27.61	27.975	26.64	27.74
09/14/2023	27.935	28.4	27.645	27.75
09/15/2023	27.98	28.55	27.67	27.91
09/18/2023	27.725	27.95	27.226	27.61
09/19/2023	27.59	27.59	26.12	26.96
09/20/2023	27.22	27.29	26.2	26.25
09/21/2023	25.96	25.99	25.15	25.31
09/22/2023	25.42	25.77	25.175	25.39
09/25/2023	25.24	26.2	24.88	26.14
09/26/2023	26	27.03	25.98	27.01
09/27/2023	27.17	27.715	26.7824	27.39
09/28/2023	27.23	28.25	27.11	27.83
09/29/2023	28.28	29.09	28.28	28.96
10/02/2023	28.97	29.62	28.47	28.68
10/03/2023	28.29	28.95	28.2	28.42
10/04/2023	28.54	29.62	27.9	29.59
10/05/2023	29.96	30.205	29.08	29.82
10/06/2023	29.4	30.61	29.34	30.46
10/09/2023	29.79	30.48	29.63	30.21
10/10/2023	30.33	31.1791	30.33	30.91
10/11/2023	31.08	31.92	31.05	31.76
10/12/2023	31.87	31.96	31.35	31.63
10/13/2023	31.46	31.92	30.415	30.51
10/16/2023	30.55	30.86	29.85	30.41
10/17/2023	30.07	31.21	30	31
10/18/2023	30.64	30.81	30	30.19
10/19/2023	30.41	32.07	30.02	31.67
10/20/2023	31.13	31.93	30.825	31.75
10/23/2023	31.25	31.6299	30.5	30.57
10/24/2023	30.98	33.19	30.98	32.72
10/25/2023	32.24	32.55	30.58	31.1
10/26/2023	30.98	31.4	30.17	30.55
10/27/2023	31.75	32.068	30.87	30.99
10/30/2023	31.14	31.8	30.97	31.74
10/31/2023	31.65	32.29	31.23	31.81
11/01/2023	31.83	32.12	31.32	31.84
11/02/2023	33	33.82	32.81	33.56
11/03/2023	33.4	35.13	33.4	34.9
11/06/2023	35.61	35.7	33.37	33.85
11/07/2023	34.05	35.3	33.45	35.07
11/08/2023	40.23	42.2	39.1002	39.22
11/09/2023	38.86	39.08	37.295	38.05
11/10/2023	38.05	39.48	37.91	38.42
11/13/2023	38.05	38.84	37.115	38.75
11/14/2023	40.14	40.346	39.21	39.24
11/15/2023	39.11	41.89	38.87	39.76
11/16/2023	39.41	39.4801	37.27	38.36
11/17/2023	38.72	38.72	37.5	37.91
11/20/2023	37.85	38.27	37.47	37.86
11/21/2023	37.385	37.43	36.335	36.72
11/22/2023	37.11	37.95	36.64	37.82
11/24/2023	37.48	38.32	37.48	38.14
11/27/2023	37.84	39.08	37.84	38.6
11/28/2023	38.5	39.26	38.37	39.02
11/29/2023	39.32	39.6893	38.51	38.68
11/30/2023	38.68	39.55	38.68	39.31
12/01/2023	39.13	40.48	38.99	40.45
12/04/2023	40.09	41.6	39.81	41.23
12/05/2023	40.91	41.33	40.35	40.67
12/06/2023	40.79	41.46	39.78	39.96
12/07/2023	39.86	40.49	39.32	39.86
12/08/2023	41.95	42.28	40.02	40.83
12/11/2023	40.78	41.03	40.13	40.49
12/12/2023	40.59	42.18	40.31	42.04
12/13/2023	43	43.99	42.24	43.31
12/14/2023	43.8	44.62	43.61	44.52
12/15/2023	44.87	45.05	43.33	43.92
12/18/2023	43.84	45.08	43.38	44.49
12/19/2023	44.58	44.9	44.26	44.73
12/20/2023	44.72	45.18	43.69	43.83
12/21/2023	44.18	44.52	43.26	44.48
12/22/2023	43.47	46.12	43.47	45.97
12/26/2023	46.02	46.88	45.88	46.38
12/27/2023	46.43	46.92	46.15	46.85
12/28/2023	46.72	47.2	46.31	46.43
12/29/2023	46.43	47.03	45.69	45.72

Menu

Create your free account now!

RBLX: Roblox Corporation Historical Data

2023 Historical Chart

Average

Low

High