• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Roblox Corporation (RBLX) Charts

Roblox Corporation (RBLX) Charts

NYSE Currency in USD Disclaimer

Stock Price

$49.38

$0.03

(0.06%)

Day's range
$48.61
Day's range
$50.38
  • 5 DAY PERFORMANCE

    -3.23%
  • 1 MONTH PERFORMANCE

    +19.97%
  • 3 MONTH PERFORMANCE

    +11.82%
  • 6 MONTH PERFORMANCE

    +54.46%
  • YEAR-TO-DATE PERFORMANCE

    +8.01%
  • 1 YEAR PERFORMANCE

    +30.57%

Roblox Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $49.28 $49.38   (0.2%) $50.38 $48.61 6.79 M $32.14 B
11/21/2024 $51.04 $49.35   (-3.31%) $51.40 $48.10 15.73 M $32.12 B
11/20/2024 $52.29 $51.52   (-1.47%) $52.32 $50.60 13.12 M $33.54 B
11/19/2024 $50.53 $52.24   (3.38%) $53.16 $50.53 9.49 M $34.01 B
11/18/2024 $51.00 $51.03   (0.06%) $51.25 $50.21 14.48 M $33.22 B
11/15/2024 $52.50 $50.73   (-3.37%) $52.53 $50.68 9.12 M $33.02 B
11/14/2024 $52.37 $52.73   (0.69%) $53.57 $51.82 6.91 M $34.33 B
11/13/2024 $54.45 $53.14   (-2.41%) $54.65 $52.91 8.33 M $34.59 B
11/12/2024 $54.15 $54.38   (0.42%) $55.09 $54.10 10.28 M $35.40 B
11/11/2024 $52.45 $54.56   (4.02%) $55.10 $52.38 12.35 M $35.52 B
11/08/2024 $52.88 $52.40   (-0.91%) $54.07 $52.17 8.17 M $34.11 B
11/07/2024 $52.88 $53.11   (0.43%) $53.66 $51.85 7.97 M $34.57 B
11/06/2024 $51.99 $52.90   (1.75%) $53.00 $50.85 8.57 M $34.44 B
11/05/2024 $49.92 $51.18   (2.52%) $51.61 $49.61 10.27 M $33.32 B
11/04/2024 $52.74 $50.00   (-5.2%) $53.07 $49.97 19.49 M $32.55 B
11/01/2024 $51.11 $51.44   (0.65%) $52.07 $50.66 12.93 M $33.49 B
10/31/2024 $51.12 $51.72   (1.17%) $52.65 $48.00 37.48 M $33.67 B
10/30/2024 $42.72 $43.14   (0.98%) $43.54 $42.36 6.68 M $28.08 B
10/29/2024 $42.15 $42.61   (1.09%) $42.96 $41.50 5.49 M $27.74 B
10/28/2024 $42.59 $42.30   (-0.68%) $43.15 $42.18 5.83 M $27.54 B
10/25/2024 $42.14 $42.14   (0%) $42.50 $41.94 7.14 M $27.09 B
10/24/2024 $41.43 $41.78   (0.84%) $41.94 $41.17 4.92 M $26.86 B
10/23/2024 $42.40 $41.16   (-2.92%) $43.00 $41.13 5.88 M $26.46 B
10/22/2024 $40.84 $41.29   (1.1%) $41.66 $40.57 6.03 M $26.54 B
10/21/2024 $39.50 $40.31   (2.05%) $40.37 $39.46 4.63 M $25.91 B
10/18/2024 $39.99 $39.93   (-0.15%) $40.16 $39.30 5.75 M $25.67 B
10/17/2024 $41.68 $39.86   (-4.37%) $41.75 $39.83 5.97 M $25.62 B
10/16/2024 $40.74 $41.39   (1.6%) $41.71 $40.52 5.36 M $26.61 B
10/15/2024 $40.95 $40.76   (-0.46%) $41.39 $40.39 6.12 M $26.20 B
10/14/2024 $41.66 $40.79   (-2.09%) $41.72 $39.93 7.19 M $26.22 B
10/11/2024 $41.32 $41.60   (0.68%) $41.65 $41.10 4.44 M $26.74 B
10/10/2024 $41.35 $41.40   (0.12%) $42.13 $41.21 6.46 M $26.61 B
10/09/2024 $40.61 $41.74   (2.78%) $42.37 $40.56 10.69 M $26.83 B
10/08/2024 $37.65 $40.51   (7.6%) $40.52 $37.50 30.32 M $26.04 B
10/07/2024 $41.81 $41.39   (-1%) $41.94 $41.27 6.66 M $26.61 B
10/04/2024 $42.64 $41.99   (-1.52%) $42.70 $40.88 8.20 M $26.99 B
10/03/2024 $43.01 $42.18   (-1.93%) $43.32 $41.81 7.79 M $27.11 B
10/02/2024 $43.32 $43.39   (0.16%) $43.85 $42.88 6.52 M $27.89 B
10/01/2024 $44.38 $43.53   (-1.92%) $44.46 $42.86 4.92 M $27.98 B
09/30/2024 $44.08 $44.26   (0.41%) $44.64 $43.90 4.19 M $28.45 B
09/27/2024 $44.63 $44.18   (-1.01%) $45.05 $43.76 6.09 M $28.40 B
09/26/2024 $47.81 $44.87   (-6.15%) $47.93 $44.61 7.97 M $28.84 B
09/25/2024 $47.45 $47.64   (0.4%) $48.43 $47.26 7.83 M $30.62 B
09/24/2024 $45.31 $47.11   (3.97%) $47.21 $45.17 9.53 M $30.28 B
09/23/2024 $46.26 $45.53   (-1.58%) $46.44 $45.10 9.13 M $29.27 B
09/20/2024 $45.99 $46.03   (0.09%) $46.56 $45.54 7.79 M $29.59 B
09/19/2024 $46.15 $46.30   (0.33%) $46.85 $45.66 7.08 M $29.76 B
09/18/2024 $45.75 $45.28   (-1.03%) $46.14 $45.11 6.33 M $29.11 B
09/17/2024 $46.42 $45.74   (-1.46%) $46.98 $45.52 5.19 M $29.40 B
09/16/2024 $45.82 $46.24   (0.92%) $47.50 $45.64 8.23 M $29.72 B
09/13/2024 $45.44 $45.87   (0.95%) $46.12 $45.28 4.71 M $29.49 B
09/12/2024 $45.01 $45.41   (0.89%) $46.00 $44.53 5.29 M $29.19 B
09/11/2024 $44.37 $44.99   (1.4%) $45.07 $43.84 6.62 M $28.92 B
09/10/2024 $43.83 $44.90   (2.44%) $44.90 $43.65 4.46 M $28.86 B
09/09/2024 $44.12 $43.62   (-1.13%) $45.00 $43.20 6.76 M $28.04 B
09/06/2024 $44.80 $43.64   (-2.59%) $44.96 $42.33 6.20 M $28.05 B
09/05/2024 $43.06 $43.71   (1.51%) $43.80 $43.02 3.01 M $28.10 B
09/04/2024 $42.78 $43.26   (1.12%) $43.88 $42.61 3.11 M $27.81 B
09/03/2024 $43.88 $42.92   (-2.19%) $44.03 $42.49 5.26 M $27.59 B
08/30/2024 $43.72 $43.99   (0.62%) $44.49 $43.59 5.26 M $28.28 B
08/29/2024 $44.45 $43.57   (-1.98%) $44.85 $43.45 4.61 M $28.01 B
08/28/2024 $44.16 $44.13   (-0.07%) $44.51 $43.73 4.18 M $28.37 B
08/27/2024 $43.27 $44.16   (2.06%) $44.22 $43.09 5.31 M $28.39 B
08/26/2024 $44.05 $43.94   (-0.25%) $44.48 $43.71 4.19 M $28.25 B
08/23/2024 $43.60 $44.16   (1.28%) $44.43 $43.28 6.27 M $28.39 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.