The closing price for Roblox (RBLX) last year was $57.86, on December 31. It was up 29.6% for the year. The latest price is $57.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $58.52 | $58.78 | $57.71 | $57.86 | 2,887,975 |
December 30 2024 | $58.13 | $59.21 | $57.30 | $58.48 | 3,756,871 |
December 27 2024 | $59.95 | $59.95 | $58.33 | $59.45 | 3,353,382 |
December 26 2024 | $59.00 | $60.10 | $58.85 | $59.93 | 2,723,140 |
December 24 2024 | $59.17 | $59.63 | $57.89 | $59.56 | 2,071,751 |
December 23 2024 | $60.44 | $60.63 | $59.05 | $59.27 | 4,592,649 |
December 20 2024 | $57.92 | $60.17 | $57.49 | $60.11 | 8,456,404 |
December 19 2024 | $58.33 | $59.57 | $57.88 | $58.91 | 5,903,672 |
December 18 2024 | $60.83 | $61.53 | $58.24 | $58.80 | 7,498,766 |
December 17 2024 | $60.85 | $61.35 | $59.32 | $61.25 | 5,141,349 |
December 16 2024 | $58.87 | $61.77 | $58.42 | $61.45 | 6,389,609 |
December 13 2024 | $60.00 | $60.22 | $58.78 | $59.60 | 5,793,531 |
December 12 2024 | $59.89 | $61.05 | $58.60 | $59.61 | 6,492,403 |
December 11 2024 | $58.41 | $61.01 | $57.65 | $59.89 | 13,017,120 |
December 10 2024 | $56.91 | $57.41 | $55.65 | $56.26 | 5,276,999 |
December 09 2024 | $59.22 | $59.22 | $55.61 | $56.93 | 8,585,134 |
December 06 2024 | $58.87 | $59.80 | $57.76 | $59.31 | 8,964,106 |
December 05 2024 | $54.94 | $59.14 | $54.73 | $58.94 | 21,008,699 |
December 04 2024 | $53.92 | $54.61 | $53.36 | $54.54 | 5,883,503 |
December 03 2024 | $51.76 | $53.63 | $51.63 | $53.53 | 6,239,366 |
December 02 2024 | $50.99 | $52.65 | $50.94 | $52.16 | 8,231,654 |
November 29 2024 | $49.81 | $50.73 | $49.68 | $50.13 | 3,629,228 |
November 27 2024 | $49.09 | $50.55 | $48.61 | $49.37 | 5,617,883 |
November 26 2024 | $49.18 | $50.01 | $48.93 | $49.06 | 6,919,336 |
November 25 2024 | $49.13 | $49.49 | $47.95 | $49.16 | 9,519,130 |
Daily pricing data for Roblox dates back to 3/8/2021, and may be incomplete.
