RBLX: Roblox Corporation Historical Data

2024 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 42.041

CLOSE 42.0981

Low

LOW 29.55

High

HIGH 61.77

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2024	44.65	44.96	42.8	42.99
01/03/2024	42.22	42.61	41.51	41.91
01/04/2024	41.9	42.97	41.2	42.66
01/05/2024	42.13	42.66	41.6	41.74
01/08/2024	42	42.37	41.23	42.22
01/09/2024	42.04	42.81	41.84	42.28
01/10/2024	42.08	42.48	41.41	41.78
01/11/2024	41.72	42.74	41.51	42.44
01/12/2024	41.25	42.15	40.83	40.92
01/16/2024	40.41	40.76	39.08	39.35
01/17/2024	38.64	38.74	37.76	38.68
01/18/2024	38.89	38.98	38.29	38.89
01/19/2024	39.14	39.14	38.34	38.69
01/22/2024	39.15	41.2	39.15	40.48
01/23/2024	41.15	42.35	40.54	40.78
01/24/2024	41.31	41.87	40.69	40.82
01/25/2024	41.06	41.7	40.66	41.32
01/26/2024	41.46	41.81	40.28	40.41
01/29/2024	40.49	41.19	40.22	41.18
01/30/2024	40.54	40.65	39.07	39.14
01/31/2024	38.77	39.82	38.51	38.81
02/01/2024	39.12	39.75	38.75	39.33
02/02/2024	39.48	40.71	39.28	40.67
02/05/2024	40.53	40.71	38.57	39.35
02/06/2024	40	40.7	39.72	40.6
02/07/2024	44.61	46.6	42.93	44.74
02/08/2024	45.48	47.11	44.05	44.87
02/09/2024	44.51	44.61	43.3	44.4
02/12/2024	44.51	44.69	43.71	43.74
02/13/2024	41.93	42.98	41.53	42.32
02/14/2024	42.73	44.22	42.51	44.14
02/15/2024	44.13	45.09	44.13	44.44
02/16/2024	43.15	43.91	42.69	42.91
02/20/2024	42.42	42.97	40.8	41.41
02/21/2024	40.73	41.22	40.4	40.74
02/22/2024	41.52	43.06	40.76	42.41
02/23/2024	42.12	42.89	41.43	41.46
02/26/2024	41.47	41.94	40.98	41.29
02/27/2024	41.28	41.34	40.44	40.83
02/28/2024	40.28	40.41	39.53	40.16
02/29/2024	40.25	41.06	39.73	39.9
03/01/2024	39.92	41.46	39.85	41.32
03/04/2024	41.32	41.54	39.64	39.66
03/05/2024	38.89	39.52	38.37	38.87
03/06/2024	39.99	40.17	39.1	39.87
03/07/2024	40.85	41.63	39.98	40.12
03/08/2024	40.24	41.41	39.85	39.94
03/11/2024	39.64	42.66	39.61	42.04
03/12/2024	40.79	41.11	39.73	40.81
03/13/2024	40.47	41.65	40.33	40.39
03/14/2024	40.69	41.41	39.93	40.65
03/15/2024	40.19	40.67	39.1	39.24
03/18/2024	37.92	38.26	35.95	36.2
03/19/2024	36.17	36.8	35.85	36.46
03/20/2024	36.42	37.86	36.31	37.82
03/21/2024	38	38.38	37.59	37.69
03/22/2024	37.54	37.56	36.71	37.26
03/25/2024	37.12	37.17	35.97	36.66
03/26/2024	37.06	37.61	36.64	37.29
03/27/2024	37.58	37.9	37.13	37.88
03/28/2024	37.98	39.01	37.93	38.18
04/01/2024	37.99	38.25	37.3	37.84
04/02/2024	36.82	36.88	35.9	36.76
04/03/2024	36.52	36.66	35.79	36.44
04/04/2024	36.97	38.1	36.69	36.8
04/05/2024	36.53	37.9	36.52	37.82
04/08/2024	38.1	38.68	37.82	38.22
04/09/2024	38.74	39.15	38.35	39.09
04/10/2024	40.48	40.8	39.32	39.8
04/11/2024	39.82	40.08	39.23	39.26
04/12/2024	38.99	39.54	38.29	38.37
04/15/2024	38.28	38.82	36.54	36.66
04/16/2024	36.49	37.1	36.11	36.64
04/17/2024	36.64	37.13	36.35	36.37
04/18/2024	36.32	36.58	35.28	35.55
04/19/2024	35.31	35.82	34.82	35.34
04/22/2024	35.6	35.9	34.83	34.96
04/23/2024	36.42	37.52	35.74	36.3
04/24/2024	36.63	36.79	34.42	34.97
04/25/2024	33.93	35.63	33.71	35.53
04/26/2024	35.72	36.41	35.46	36.01
04/29/2024	36.27	37.08	35.99	36.56
04/30/2024	35.67	36.2	35.48	35.56
05/01/2024	35.66	37.59	35.46	36.58
05/02/2024	37.15	37.68	36.54	37.34
05/03/2024	38.73	39.47	38.5	39.24
05/06/2024	39.58	40.23	39.03	40.11
05/07/2024	39.72	41.04	39.72	40.54
05/08/2024	39.96	40.35	39.01	39.03
05/09/2024	29.92	31.5	29.55	30.42
05/10/2024	30.91	31.98	30.56	31.45
05/13/2024	31.41	32.07	30.95	30.96
05/14/2024	30.83	32.25	30.83	31.66
05/15/2024	32.01	33.13	31.55	33.01
05/16/2024	33.01	33.78	32.68	32.76
05/17/2024	32.83	32.97	32.06	32.9
05/20/2024	32.88	33.6	32.84	33.59
05/21/2024	33.1	33.25	32.2	32.55
05/22/2024	32.53	33.56	32.53	33.13
05/23/2024	33.09	33.2	31.59	31.97
05/24/2024	31.88	32.69	31.84	32.67
05/28/2024	32.69	33.35	32.3	32.96
05/29/2024	32.63	33.31	32.31	33.11
05/30/2024	32.92	33.34	32.7	33.15
05/31/2024	33.5	34.1	33.07	33.62
06/03/2024	34	34.51	33.88	34.48
06/04/2024	34.31	35.02	33.9	35
06/05/2024	35.91	35.91	34.9	35.6
06/06/2024	35.4	36.12	35.31	35.64
06/07/2024	35.27	36.07	35.18	35.63
06/10/2024	35.3	35.53	34.84	34.99
06/11/2024	34.92	35.7	34.76	35.49
06/12/2024	36.47	36.6	35.88	36.03
06/13/2024	37.05	37.3	35.38	35.52
06/14/2024	35.32	35.79	34.89	35.1
06/17/2024	34.86	36.24	34.41	35.9
06/18/2024	35.9	36.13	35.51	35.9
06/20/2024	35.87	36.04	35.35	35.86
06/21/2024	35.8	36.27	35.53	36.16
06/24/2024	35.99	36.34	34.9	35.19
06/25/2024	35.25	35.44	34.62	35.43
06/26/2024	35.37	37.33	35.27	36.91
06/27/2024	36.67	37.79	36.63	37.22
06/28/2024	37.13	37.5	36.97	37.21
07/01/2024	37.11	37.13	36.37	37.06
07/02/2024	36.75	37.76	36.47	37.14
07/03/2024	37.39	38.47	37.35	37.77
07/05/2024	37.66	38.7	37.46	38.68
07/08/2024	39	39.92	38.37	39.82
07/09/2024	39.91	39.99	39.01	39.39
07/10/2024	39.58	39.77	38.6	39.66
07/11/2024	39.63	39.89	38.43	38.52
07/12/2024	39.86	40.68	39.49	40.53
07/15/2024	40.7	41.62	40.25	41.11
07/16/2024	41.27	41.49	40.7	41.28
07/17/2024	40.48	41.03	39.53	40
07/18/2024	40.07	40.73	39.56	39.79
07/19/2024	39.7	40.76	39.52	40.52
07/22/2024	40.99	41.29	40.77	41
07/23/2024	40.3	41.17	40.23	41.08
07/24/2024	40.47	41.08	39.89	39.96
07/25/2024	40.01	41.14	39.55	40.54
07/26/2024	41	41.08	40	40.51
07/29/2024	40.95	41	40.2	40.57
07/30/2024	40.75	41.39	40.67	41.03
07/31/2024	41.49	42.04	41.04	41.52
08/01/2024	40.09	41.04	37.34	38.85
08/02/2024	38.15	39.26	37.31	39.04
08/05/2024	36.6	37.29	35.3	36.53
08/06/2024	36.96	38.11	36.18	37.67
08/07/2024	38.11	38.7	36.07	36.18
08/08/2024	36.49	37.32	36.32	37.17
08/09/2024	37.33	37.55	36.77	37.02
08/12/2024	37.14	37.9	36.91	37.32
08/13/2024	38.45	39.68	38.05	38.75
08/14/2024	38.86	39.19	38.65	39.09
08/15/2024	39.68	40.62	39.22	40.5
08/16/2024	40.3	41.17	40.24	40.59
08/19/2024	40.54	40.87	39.72	40.86
08/20/2024	40.5	40.74	39.72	40.54
08/21/2024	40.68	43.49	40.67	43.35
08/22/2024	43.45	44.03	43.14	43.36
08/23/2024	43.6	44.43	43.28	44.16
08/26/2024	44.05	44.48	43.71	43.94
08/27/2024	43.27	44.22	43.09	44.16
08/28/2024	44.16	44.51	43.73	44.13
08/29/2024	44.45	44.85	43.45	43.57
08/30/2024	43.72	44.49	43.59	43.99
09/03/2024	43.88	44.03	42.49	42.92
09/04/2024	42.78	43.88	42.61	43.26
09/05/2024	43.06	43.8	43.02	43.71
09/06/2024	44.8	44.96	42.33	43.64
09/09/2024	44.12	45	43.2	43.62
09/10/2024	43.83	44.9	43.65	44.9
09/11/2024	44.37	45.07	43.84	44.99
09/12/2024	45.01	46	44.53	45.41
09/13/2024	45.44	46.12	45.28	45.87
09/16/2024	45.82	47.5	45.64	46.24
09/17/2024	46.42	46.98	45.52	45.74
09/18/2024	45.75	46.14	45.11	45.28
09/19/2024	46.15	46.85	45.66	46.3
09/20/2024	45.99	46.56	45.54	46.03
09/23/2024	46.26	46.44	45.1	45.53
09/24/2024	45.31	47.21	45.17	47.11
09/25/2024	47.45	48.43	47.26	47.64
09/26/2024	47.81	47.93	44.61	44.87
09/27/2024	44.63	45.05	43.76	44.18
09/30/2024	44.08	44.64	43.9	44.26
10/01/2024	44.38	44.46	42.86	43.53
10/02/2024	43.32	43.85	42.88	43.39
10/03/2024	43.01	43.32	41.81	42.18
10/04/2024	42.64	42.7	40.88	41.99
10/07/2024	41.81	41.94	41.27	41.39
10/08/2024	37.65	40.52	37.5	40.51
10/09/2024	40.61	42.37	40.56	41.74
10/10/2024	41.35	42.13	41.21	41.4
10/11/2024	41.32	41.65	41.1	41.6
10/14/2024	41.66	41.72	39.93	40.79
10/15/2024	40.95	41.39	40.39	40.76
10/16/2024	40.74	41.71	40.52	41.39
10/17/2024	41.68	41.75	39.83	39.86
10/18/2024	39.99	40.16	39.3	39.93
10/21/2024	39.5	40.37	39.46	40.31
10/22/2024	40.84	41.66	40.57	41.29
10/23/2024	42.4	43	41.13	41.16
10/24/2024	41.43	41.94	41.17	41.78
10/25/2024	42.14	42.5	41.94	42.14
10/28/2024	42.59	43.15	42.18	42.3
10/29/2024	42.15	42.96	41.5	42.61
10/30/2024	42.72	43.54	42.36	43.14
10/31/2024	51.12	52.65	48	51.72
11/01/2024	51.11	52.07	50.66	51.44
11/04/2024	52.74	53.07	49.97	50
11/05/2024	49.92	51.61	49.61	51.18
11/06/2024	51.99	53	50.85	52.9
11/07/2024	52.88	53.66	51.85	53.11
11/08/2024	52.88	54.07	52.17	52.4
11/11/2024	52.45	55.1	52.38	54.56
11/12/2024	54.15	55.09	54.1	54.38
11/13/2024	54.45	54.65	52.91	53.14
11/14/2024	52.37	53.57	51.82	52.73
11/15/2024	52.5	52.53	50.68	50.73
11/18/2024	51	51.25	50.21	51.03
11/19/2024	50.53	53.16	50.53	52.24
11/20/2024	52.29	52.32	50.6	51.52
11/21/2024	51.04	51.4	48.1	49.35
11/22/2024	49.28	50.38	48.61	49.38
11/25/2024	49.13	49.49	47.95	49.16
11/26/2024	49.18	50.01	48.93	49.06
11/27/2024	49.09	50.55	48.61	49.37
11/29/2024	49.81	50.73	49.68	50.13
12/02/2024	50.99	52.65	50.94	52.16
12/03/2024	51.76	53.63	51.63	53.53
12/04/2024	53.92	54.61	53.36	54.54
12/05/2024	54.94	59.14	54.73	58.94
12/06/2024	58.87	59.8	57.76	59.31
12/09/2024	59.22	59.22	55.61	56.93
12/10/2024	56.91	57.41	55.65	56.26
12/11/2024	58.41	61.01	57.65	59.89
12/12/2024	59.89	61.05	58.6	59.61
12/13/2024	60	60.22	58.78	59.6
12/16/2024	58.87	61.77	58.42	61.45
12/17/2024	60.85	61.35	59.32	61.25
12/18/2024	60.83	61.53	58.24	58.8
12/19/2024	58.33	59.57	57.88	58.91
12/20/2024	57.92	60.17	57.49	60.11
12/23/2024	60.44	60.63	59.05	59.27
12/24/2024	59.17	59.63	57.89	59.56
12/26/2024	59	60.1	58.85	59.93
12/27/2024	59.95	59.95	58.33	59.45
12/30/2024	58.13	59.21	57.3	58.48
12/31/2024	58.52	58.78	57.71	57.86

Menu

Create your free account now!

RBLX: Roblox Corporation Historical Data

2024 Historical Chart

Average

Low

High