Register for streaming realtime charts, analysis tools, and prices.
RBLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 36.30 | 1.34 | 3.83% | 36.42 | 37.52 | 35.74 | 8,680,381 |
| Apr 22 2024 | 34.96 | -0.38 | -1.08% | 35.57 | 35.90 | 34.83 | 7,283,917 |
| Apr 19 2024 | 35.34 | -0.21 | -0.59% | 35.42 | 35.82 | 34.82 | 6,086,615 |
| Apr 18 2024 | 35.55 | -0.82 | -2.25% | 36.46 | 36.58 | 35.28 | 5,773,826 |
| Apr 17 2024 | 36.37 | -0.27 | -0.74% | 36.69 | 37.13 | 36.35 | 4,291,476 |
| Apr 16 2024 | 36.64 | -0.02 | -0.05% | 36.54 | 37.10 | 36.11 | 5,663,921 |
| Apr 15 2024 | 36.66 | -1.71 | -4.46% | 38.54 | 38.82 | 36.54 | 7,049,122 |
| Apr 12 2024 | 38.37 | -0.89 | -2.27% | 39.10 | 39.5419 | 38.29 | 3,742,755 |
| Apr 11 2024 | 39.26 | -0.54 | -1.36% | 40.08 | 40.08 | 39.23 | 5,197,340 |
| Apr 10 2024 | 39.80 | 0.71 | 1.82% | 40.48 | 40.80 | 39.32 | 10,249,960 |
| Apr 09 2024 | 39.09 | 0.87 | 2.28% | 38.78 | 39.15 | 38.355 | 4,340,904 |
| Apr 08 2024 | 38.22 | 0.40 | 1.06% | 38.19 | 38.6778 | 37.82 | 5,979,373 |
| Apr 05 2024 | 37.82 | 1.02 | 2.77% | 36.51 | 37.895 | 36.51 | 5,737,876 |
| Apr 04 2024 | 36.80 | 0.36 | 0.99% | 36.89 | 38.095 | 36.69 | 6,562,706 |
| Apr 03 2024 | 36.44 | -0.32 | -0.87% | 36.56 | 36.66 | 35.79 | 5,551,550 |
| Apr 02 2024 | 36.76 | -1.08 | -2.85% | 36.92 | 36.92 | 35.9003 | 7,185,263 |
| Apr 01 2024 | 37.84 | -0.34 | -0.89% | 37.99 | 38.25 | 37.30 | 6,386,427 |
| Mar 28 2024 | 38.18 | 0.30 | 0.79% | 38.00 | 39.01 | 37.93 | 6,279,913 |
| Mar 27 2024 | 37.88 | 0.59 | 1.58% | 37.70 | 37.90 | 37.13 | 3,899,382 |
| Mar 26 2024 | 37.29 | 0.63 | 1.72% | 37.10 | 37.6068 | 36.64 | 5,733,476 |
| Mar 25 2024 | 36.66 | -0.60 | -1.61% | 37.00 | 37.17 | 35.97 | 8,835,089 |
| Mar 22 2024 | 37.26 | -0.43 | -1.14% | 37.55 | 37.56 | 36.71 | 4,772,488 |
| Mar 21 2024 | 37.69 | -0.13 | -0.34% | 37.96 | 38.375 | 37.59 | 6,405,242 |
| Mar 20 2024 | 37.82 | 1.36 | 3.73% | 36.42 | 37.86 | 36.31 | 7,214,668 |
| Mar 19 2024 | 36.46 | 0.26 | 0.72% | 36.17 | 36.80 | 35.8501 | 7,808,813 |
| Mar 18 2024 | 36.20 | -3.04 | -7.75% | 38.03 | 38.26 | 35.95 | 15,215,179 |
| Mar 15 2024 | 39.24 | -1.41 | -3.47% | 40.26 | 40.67 | 39.105 | 9,832,007 |
| Mar 14 2024 | 40.65 | 0.26 | 0.64% | 40.93 | 41.41 | 39.93 | 6,919,296 |
| Mar 13 2024 | 40.39 | -0.42 | -1.03% | 40.57 | 41.6499 | 40.33 | 7,149,167 |
| Mar 12 2024 | 40.81 | -1.23 | -2.93% | 40.79 | 41.11 | 39.73 | 10,791,347 |
| Mar 11 2024 | 42.04 | 2.10 | 5.26% | 39.62 | 42.655 | 39.61 | 8,651,806 |
| Mar 08 2024 | 39.94 | -0.18 | -0.45% | 40.17 | 41.41 | 39.85 | 5,854,391 |
| Mar 07 2024 | 40.12 | 0.25 | 0.63% | 40.80 | 41.63 | 39.98 | 6,865,302 |
| Mar 06 2024 | 39.87 | 1.00 | 2.57% | 39.89 | 40.17 | 39.10 | 6,298,997 |
| Mar 05 2024 | 38.87 | -0.79 | -1.99% | 38.89 | 39.52 | 38.37 | 5,755,133 |
| Mar 04 2024 | 39.66 | -1.66 | -4.02% | 41.39 | 41.5408 | 39.64 | 6,680,035 |
| Mar 01 2024 | 41.32 | 1.42 | 3.56% | 39.91 | 41.46 | 39.85 | 6,040,817 |
| Feb 29 2024 | 39.90 | -0.26 | -0.65% | 40.25 | 41.06 | 39.73 | 7,495,942 |
| Feb 28 2024 | 40.16 | -0.67 | -1.64% | 40.49 | 40.49 | 39.525 | 6,248,848 |
| Feb 27 2024 | 40.83 | -0.46 | -1.11% | 41.05 | 41.34 | 40.44 | 7,033,360 |
| Feb 26 2024 | 41.29 | -0.17 | -0.41% | 41.50 | 41.94 | 40.98 | 7,748,989 |
| Feb 23 2024 | 41.46 | -0.95 | -2.24% | 42.12 | 42.8899 | 41.43 | 7,757,397 |
| Feb 22 2024 | 42.41 | 1.67 | 4.10% | 41.47 | 43.06 | 40.755 | 7,796,176 |
| Feb 21 2024 | 40.74 | -0.67 | -1.62% | 40.71 | 41.2213 | 40.395 | 9,206,685 |
| Feb 20 2024 | 41.41 | -1.50 | -3.50% | 42.42 | 42.97 | 40.80 | 6,961,806 |
| Feb 16 2024 | 42.91 | -1.53 | -3.44% | 43.15 | 43.9067 | 42.69 | 6,722,465 |
| Feb 15 2024 | 44.44 | 0.30 | 0.68% | 44.10 | 45.088 | 44.10 | 5,882,495 |
| Feb 14 2024 | 44.14 | 1.82 | 4.30% | 42.67 | 44.22 | 42.51 | 7,273,857 |
| Feb 13 2024 | 42.32 | -1.42 | -3.25% | 41.98 | 42.98 | 41.53 | 10,047,486 |
| Feb 12 2024 | 43.74 | -0.66 | -1.49% | 44.51 | 44.688 | 43.71 | 9,305,611 |
| Feb 09 2024 | 44.40 | -0.47 | -1.05% | 44.46 | 44.61 | 43.295 | 12,686,281 |
| Feb 08 2024 | 44.87 | 0.13 | 0.29% | 45.40 | 47.11 | 44.05 | 17,218,585 |
| Feb 07 2024 | 44.74 | 4.14 | 10.20% | 44.61 | 46.60 | 42.93 | 43,396,636 |
| Feb 06 2024 | 40.60 | 1.25 | 3.18% | 40.00 | 40.70 | 39.715 | 11,440,217 |
| Feb 05 2024 | 39.35 | -1.32 | -3.25% | 40.59 | 40.71 | 38.57 | 6,896,540 |
| Feb 02 2024 | 40.67 | 1.34 | 3.41% | 39.59 | 40.71 | 39.28 | 7,751,092 |
| Feb 01 2024 | 39.33 | 0.52 | 1.34% | 39.11 | 39.75 | 38.75 | 4,948,364 |
| Jan 31 2024 | 38.81 | -0.33 | -0.84% | 38.78 | 39.82 | 38.51 | 5,581,986 |
| Jan 30 2024 | 39.14 | -2.04 | -4.95% | 40.83 | 40.83 | 39.0702 | 7,657,356 |
| Jan 29 2024 | 41.18 | 0.77 | 1.91% | 40.49 | 41.19 | 40.22 | 4,516,422 |
| Jan 26 2024 | 40.41 | -0.91 | -2.20% | 41.46 | 41.8072 | 40.275 | 4,351,770 |
| Jan 25 2024 | 41.32 | 0.50 | 1.22% | 41.06 | 41.70 | 40.655 | 6,021,483 |
