Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Watch this before it gets removed (From Porter & Company) (Ad) Free RBLX Stock Alerts

Roblox (RBLX) Stock Chart & Stock Price History

$41.30
+0.99 (+2.46%)
(As of 10/22/2024 ET)
Compare

Roblox Stock Price Performance

5 Day
Performance
+3.89%
1 Month
Performance
-10.04%
3 Month
Performance
+1.00%
6 Month
Performance
+18.45%
Year-To-Date
Performance
-9.43%
1 Year
Performance
+30.43%
Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

RBLX Stock Chart for Tuesday, October, 22, 2024

RBLX Chart by TradingView

Roblox Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/21/2024$39.93$40.31
+0.95%		$40.37$39.464.62 million shs$23.84 billion
10/18/2024$39.86$39.93
+0.18%		$40.16$39.305.74 million shs$23.61 billion
10/17/2024$41.40$39.86
-3.72%		$41.75$39.835.97 million shs$23.57 billion
10/16/2024$40.77$41.40
+1.55%		$41.71$40.525.36 million shs$24.48 billion
10/15/2024$40.79$40.77
-0.05%		$41.39$40.396.11 million shs$24.11 billion
10/14/2024$41.60$40.79
-1.95%		$41.70$39.937.19 million shs$24.12 billion
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
10/11/2024$41.40$41.60
+0.48%		$41.65$41.104.43 million shs$24.90 billion
10/10/2024$41.72$41.40
-0.77%		$42.13$41.216.45 million shs$24.48 billion
10/09/2024$40.51$41.72
+2.99%		$42.37$40.5610.69 million shs$24.67 billion
10/08/2024$41.38$40.51
-2.10%		$40.52$37.5030.27 million shs$23.95 billion
10/07/2024$41.99$41.38
-1.45%		$41.93$41.276.66 million shs$24.47 billion
10/04/2024$42.18$42.01
-0.40%		$42.70$40.888.20 million shs$24.84 billion
10/03/2024$43.38$42.18
-2.77%		$43.32$41.817.79 million shs$25.24 billion
10/02/2024$43.52$43.38
-0.32%		$43.85$42.886.51 million shs$25.96 billion
10/01/2024$44.26$43.52
-1.67%		$44.46$42.864.92 million shs$25.73 billion
09/30/2024$44.18$44.26
+0.18%		$44.64$43.934.19 million shs$26.17 billion
09/27/2024$44.86$44.18
-1.52%		$45.05$43.766.09 million shs$26.44 billion
09/26/2024$47.63$44.86
-5.81%		$47.89$44.617.96 million shs$26.85 billion
09/25/2024$47.11$47.63
+1.09%		$48.43$47.277.82 million shs$28.50 billion
09/24/2024$45.53$47.11
+3.47%		$47.21$45.199.53 million shs$27.86 billion
09/23/2024$46.03$45.53
-1.09%		$46.43$45.109.13 million shs$26.92 billion
09/20/2024$46.31$46.03
-0.60%		$46.56$45.547.74 million shs$27.22 billion
09/19/2024$45.29$46.31
+2.25%		$46.85$45.677.07 million shs$27.72 billion
09/18/2024$45.74$45.29
-0.98%		$46.14$45.126.33 million shs$27.11 billion
09/17/2024$46.25$45.74
-1.10%		$46.98$45.525.19 million shs$27.38 billion
09/16/2024$45.87$46.25
+0.83%		$47.50$45.648.22 million shs$27.68 billion
09/13/2024$45.42$45.87
+0.99%		$46.12$45.284.71 million shs$27.45 billion
09/12/2024$44.98$45.42
+0.98%		$46.00$44.535.29 million shs$26.86 billion
09/11/2024$44.89$44.98
+0.20%		$45.07$43.846.62 million shs$26.60 billion
09/10/2024$43.60$44.89
+2.96%		$44.90$43.654.46 million shs$26.87 billion
09/09/2024$43.64$43.60
-0.09%		$45.00$43.206.76 million shs$26.09 billion
09/06/2024$43.70$43.62
-0.18%		$44.96$42.336.20 million shs$25.79 billion
09/05/2024$43.25$43.70
+1.04%		$43.80$43.013.01 million shs$26.15 billion
09/04/2024$42.93$43.25
+0.75%		$43.88$42.613.11 million shs$25.89 billion
09/03/2024$43.99$42.93
-2.41%		$44.03$42.495.26 million shs$25.38 billion
09/02/2024$43.99$43.99$44.49$43.595.26 million shs$26.01 billion
08/30/2024$43.57$43.99
+0.96%		$44.49$43.595.20 million shs$26.01 billion
08/29/2024$44.13$43.57
-1.27%		$44.85$43.454.61 million shs$25.76 billion
08/28/2024$44.17$44.13
-0.09%		$44.51$43.734.17 million shs$26.09 billion
08/27/2024$43.94$44.17
+0.52%		$44.22$43.095.31 million shs$26.12 billion
[625,000% Gain] – Are You Ready for the Next Altcoin Boom? (Ad)

All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you know anything about crypto, you know that altcoin seasons are where some of the biggest gains happen.

Register for the FREE Workshop Now & get $10 in Bitcoin
08/26/2024$44.16$43.94
-0.50%		$44.48$43.714.18 million shs$25.98 billion
08/23/2024$43.35$44.16
+1.87%		$44.43$43.286.26 million shs$26.11 billion
08/22/2024$43.35$43.35$44.03$43.148.95 million shs$25.94 billion
08/21/2024$40.54$43.35
+6.93%		$43.49$40.6711.86 million shs$25.63 billion
08/20/2024$40.86$40.54
-0.78%		$40.74$39.7210.21 million shs$23.97 billion
08/19/2024$40.59$40.86
+0.67%		$40.87$39.726.66 million shs$24.16 billion
08/16/2024$40.51$40.57
+0.15%		$41.17$40.266.14 million shs$23.99 billion
08/15/2024$39.09$40.51
+3.63%		$40.62$39.225.08 million shs$23.95 billion
08/14/2024$38.75$39.09
+0.88%		$39.19$38.653.69 million shs$23.11 billion
08/13/2024$37.32$38.75
+3.83%		$39.66$38.056.55 million shs$23.19 billion
08/12/2024$37.02$37.32
+0.81%		$37.90$36.915.25 million shs$22.34 billion
08/09/2024$37.18$37.01
-0.44%		$37.55$36.774.67 million shs$21.88 billion
08/08/2024$36.18$37.18
+2.75%		$37.32$36.326.22 million shs$21.98 billion
08/07/2024$37.67$36.18
-3.96%		$38.70$36.076.40 million shs$21.39 billion
08/06/2024$36.54$37.67
+3.09%		$37.79$36.199.99 million shs$22.27 billion
08/05/2024$39.04$36.54
-6.40%		$37.29$35.3013.11 million shs$21.61 billion
08/02/2024$38.85$39.04
+0.48%		$39.26$37.317.39 million shs$23.08 billion
08/01/2024$41.52$38.85
-6.43%		$41.04$37.3415.40 million shs$22.97 billion
07/31/2024$41.03$41.52
+1.19%		$42.04$41.047.69 million shs$24.55 billion
07/30/2024$40.62$41.03
+1.01%		$41.39$40.675.58 million shs$24.26 billion
07/29/2024$40.51$40.62
+0.27%		$41.00$40.206.31 million shs$24.02 billion
07/26/2024$40.56$40.51
-0.12%		$41.08$40.003.19 million shs$23.95 billion
07/25/2024$39.96$40.56
+1.50%		$41.14$39.553.59 million shs$23.98 billion
07/24/2024$41.09$39.96
-2.75%		$41.08$39.893.14 million shs$23.63 billion
07/23/2024$41.00$41.09
+0.22%		$41.17$40.234.68 million shs$24.30 billion
07/22/2024$40.52$41.00
+1.18%		$41.29$40.773.66 million shs$24.24 billion

Related Companies

This page (NYSE:RBLX) was last updated on 10/22/2024 by MarketBeat.com Staff
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
This company will win the AI race
Rome wasn’t built in a day… But there is another lesser-known type of keystone, one that plays an equally c...
Porter & Company | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
Next opportunity for crypto millions
As we enter crypto's golden quarter (October-December), this coin is primed for takeoff. The best part? Mos...
Crypto 101 Media | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored
Election rigged? We caught them red-handed…
What happens if NOBODY will be elected the next President of the United States on Nov. 5? Not Donald Trump...
Banyan Hill Publishing | Sponsored
It’s delivered 859% in 2.5 months…
We’ve gotten a lot of messages asking… what should we buy if Trump wins? What should we buy if Kamala wins?...
The Oxford Club | Sponsored