Roblox Corporation - Class A (RBLX)

Exchange: NYSE

$122.65 ($-1.58) -1.27%

Data as of Nov. 30, 2021

Nov. 30, 2021
Roblox Corporation - Class A - Daily Information
Click for more stock information on Roblox Corporation - Class A.
Daily Information Data
Date Nov. 30, 2021
Open $129.50
Previous Close $122.65
High $131.00
Low $120.24
Adjusted Open $129.50
Previous Adjusted Close $122.65
Adjusted High $131.00
Adjusted Low $120.24

About Roblox Corporation - Class A (RBLX)

Roblox’s mission is to build a human co-experience platform that enables shared experiences among billions of users. Every day, tens of millions of people around the world have fun with friends as they explore millions of immersive digital experiences. All of these experiences are built by the Roblox community, made up of over eight million creators. We believe in building a safe, civil, and diverse community—one that inspires and fosters creativity and positive relationships between people around the world.

Historical Stock Data for Roblox Corporation - Class A (RBLX)
Date Open High Low Close Adj.Close Volume
2021-11-26 $129.50 $131.00 $120.24 $122.65 $122.65 11,288,374
2021-11-24 $116.68 $126.00 $115.81 $124.23 $124.23 28,221,157
2021-11-23 $119.87 $121.29 $113.33 $114.87 $114.87 25,930,899
2021-11-22 $140.74 $141.60 $117.32 $120.22 $120.22 57,760,180
2021-11-19 $129.87 $138.20 $128.54 $134.72 $134.72 38,313,168
2021-11-18 $129.28 $138.77 $120.81 $126.12 $126.12 59,193,271
2021-11-17 $117.10 $125.88 $116.55 $124.70 $124.70 44,293,253
2021-11-16 $107.01 $120.83 $104.20 $116.18 $116.18 53,305,851
2021-11-15 $108.44 $110.35 $103.82 $108.06 $108.06 24,749,547
2021-11-12 $97.32 $107.97 $96.85 $107.58 $107.58 36,304,864
2021-11-11 $96.26 $100.41 $93.03 $98.12 $98.12 27,837,122
2021-11-10 $103.98 $104.46 $93.02 $95.26 $95.26 43,838,078
2021-11-09 $99.60 $109.97 $94.38 $109.52 $109.52 92,975,286
2021-11-08 $79.02 $79.02 $76.83 $77.00 $77.00 16,708,390
2021-11-05 $82.05 $82.08 $77.05 $77.99 $77.99 6,717,051
2021-11-04 $79.23 $82.64 $78.85 $82.53 $82.53 6,702,186
2021-11-03 $79.86 $80.59 $78.02 $78.36 $78.36 4,730,930
2021-11-02 $81.20 $81.94 $79.39 $79.59 $79.59 4,533,330
2021-11-01 $83.95 $84.09 $80.57 $81.14 $81.14 6,159,221
2021-10-29 $82.89 $86.15 $82.07 $84.02 $84.02 8,722,291
2021-10-28 $80.92 $83.50 $79.11 $82.75 $82.75 6,320,993
2021-10-27 $81.33 $82.95 $80.46 $80.68 $80.68 3,668,361
2021-10-26 $81.19 $84.75 $80.83 $80.89 $80.89 6,833,148
2021-10-25 $81.52 $85.13 $81.28 $83.21 $83.21 5,674,211
2021-10-22 $81.85 $84.78 $80.71 $83.98 $83.98 5,746,356
2021-10-21 $78.09 $83.77 $77.01 $83.19 $83.19 10,928,392
2021-10-20 $79.40 $80.17 $78.40 $78.58 $78.58 3,565,231
2021-10-19 $78.26 $79.42 $78.20 $79.17 $79.17 3,666,724
2021-10-18 $77.46 $78.37 $76.23 $77.80 $77.80 3,796,064
2021-10-15 $74.92 $77.21 $74.10 $76.58 $76.58 5,094,843
2021-10-14 $75.52 $75.84 $74.23 $74.35 $74.35 4,544,828
2021-10-13 $72.34 $75.07 $72.20 $74.78 $74.78 5,112,160
2021-10-12 $70.60 $72.00 $70.20 $71.90 $71.90 4,368,475
2021-10-11 $70.63 $71.85 $69.77 $70.22 $70.22 5,036,665
2021-10-08 $75.10 $75.20 $70.19 $70.44 $70.44 11,768,836
2021-10-07 $74.10 $76.40 $73.02 $74.80 $74.80 6,987,236
2021-10-06 $72.06 $74.40 $71.10 $73.70 $73.70 6,988,883
2021-10-05 $76.15 $76.34 $72.32 $72.57 $72.57 16,184,264
2021-10-04 $75.38 $78.21 $74.50 $77.80 $77.80 7,651,493
2021-10-01 $75.99 $75.99 $73.48 $75.59 $75.59 3,896,045
2021-09-30 $76.66 $76.77 $74.05 $75.55 $75.55 6,932,365
2021-09-29 $77.32 $79.07 $76.26 $76.31 $76.31 5,488,530
2021-09-28 $79.05 $79.58 $77.00 $77.05 $77.05 6,492,553
2021-09-27 $83.18 $83.30 $78.66 $79.99 $79.99 8,049,765
2021-09-24 $82.10 $84.50 $82.00 $83.22 $83.22 4,962,244
2021-09-23 $81.50 $83.25 $80.95 $82.28 $82.28 4,262,593
2021-09-22 $79.29 $81.50 $78.91 $81.18 $81.18 7,988,968
2021-09-21 $78.38 $79.17 $77.11 $78.85 $78.85 5,328,058
2021-09-20 $78.15 $79.94 $76.77 $77.77 $77.77 5,663,091
2021-09-17 $81.19 $81.43 $79.05 $80.81 $80.81 5,935,953
2021-09-16 $82.13 $83.35 $81.04 $81.42 $81.42 5,055,022
2021-09-15 $80.87 $82.60 $78.77 $82.15 $82.15 7,501,181
2021-09-14 $83.16 $85.13 $81.69 $82.33 $82.33 7,644,005
2021-09-13 $87.47 $88.88 $84.25 $84.65 $84.65 7,188,131
2021-09-10 $86.75 $90.43 $84.67 $87.88 $87.88 17,465,966
2021-09-09 $81.66 $87.74 $81.66 $86.35 $86.35 10,906,889
2021-09-08 $84.12 $84.85 $81.91 $83.51 $83.51 4,387,134
2021-09-07 $83.82 $85.29 $82.45 $84.97 $84.97 5,915,717
2021-09-03 $83.20 $84.04 $81.58 $82.87 $82.87 5,456,037
2021-09-02 $85.44 $86.74 $83.70 $84.60 $84.60 3,733,001
2021-09-01 $81.05 $85.33 $80.91 $84.45 $84.45 4,600,470
2021-08-31 $81.88 $83.05 $81.41 $82.05 $82.05 4,759,446
2021-08-30 $84.60 $84.80 $80.00 $81.87 $81.87 9,742,783
2021-08-27 $86.69 $87.01 $84.80 $85.40 $85.40 5,235,606
2021-08-26 $88.65 $90.38 $85.75 $85.81 $85.81 5,740,928
2021-08-25 $89.64 $90.95 $87.64 $90.34 $90.34 7,444,171
2021-08-24 $85.24 $89.95 $85.09 $89.26 $89.26 12,816,914
2021-08-23 $83.05 $85.17 $80.85 $85.06 $85.06 9,943,788
2021-08-20 $81.13 $84.56 $81.13 $82.77 $82.77 5,696,759
2021-08-19 $81.67 $82.50 $79.85 $81.35 $81.35 7,561,791
2021-08-18 $79.22 $84.40 $79.00 $83.46 $83.46 13,036,262
2021-08-17 $74.89 $81.30 $73.90 $78.68 $78.68 21,772,252
2021-08-16 $83.70 $84.19 $79.14 $79.57 $79.57 13,256,293
2021-08-13 $83.02 $84.18 $81.50 $83.96 $83.96 4,188,285
2021-08-12 $84.04 $84.71 $81.21 $82.65 $82.65 3,995,602
2021-08-11 $85.78 $87.52 $82.89 $84.69 $84.69 6,531,469
2021-08-10 $85.44 $85.67 $83.10 $85.08 $85.08 8,272,858
2021-08-09 $79.09 $86.74 $78.47 $85.51 $85.51 16,103,445
2021-08-06 $79.92 $82.48 $77.65 $77.92 $77.92 4,681,577
2021-08-05 $79.74 $81.04 $78.70 $80.57 $80.57 4,354,514
2021-08-04 $77.04 $81.93 $76.55 $81.65 $81.65 9,308,878
2021-08-03 $77.11 $77.50 $73.46 $77.49 $77.49 9,686,315
2021-08-02 $77.00 $79.00 $76.11 $78.31 $78.31 3,971,314
2021-07-30 $76.32 $77.55 $75.83 $76.98 $76.98 3,262,409
2021-07-29 $79.15 $79.19 $76.73 $76.85 $76.85 3,856,362
2021-07-28 $77.00 $79.20 $76.15 $79.13 $79.13 4,977,567
2021-07-27 $77.63 $78.28 $71.96 $76.19 $76.19 12,323,752
2021-07-26 $80.10 $81.25 $77.00 $77.63 $77.63 6,524,137
2021-07-23 $82.32 $83.25 $80.35 $81.83 $81.83 3,151,347
2021-07-22 $80.67 $82.18 $80.11 $82.03 $82.03 4,362,506
2021-07-21 $79.66 $80.57 $78.48 $79.91 $79.91 4,077,333
2021-07-20 $80.78 $80.98 $77.45 $79.86 $79.86 4,816,113
2021-07-19 $75.85 $79.98 $74.78 $79.24 $79.24 5,407,203
2021-07-16 $78.46 $79.11 $76.99 $77.56 $77.56 4,641,499
2021-07-15 $79.06 $80.29 $75.59 $77.28 $77.28 10,502,395
2021-07-14 $84.04 $84.24 $79.07 $79.17 $79.17 10,466,654
2021-07-13 $86.34 $86.45 $83.15 $84.02 $84.02 9,196,177
2021-07-12 $87.10 $89.87 $84.85 $86.54 $86.54 6,761,955
2021-07-09 $87.29 $87.30 $85.12 $86.26 $86.26 3,936,738
2021-07-08 $83.28 $88.05 $82.52 $86.88 $86.88 6,729,494
2021-07-07 $87.85 $89.35 $85.65 $86.40 $86.40 6,152,961
2021-07-06 $87.32 $88.75 $85.32 $86.98 $86.98 6,301,423
2021-07-02 $87.16 $87.24 $84.89 $86.20 $86.20 5,812,368
2021-07-01 $89.89 $89.99 $84.21 $85.82 $85.82 10,307,779
2021-06-30 $92.56 $92.90 $89.91 $89.98 $89.98 4,366,868
2021-06-29 $91.55 $93.31 $89.80 $92.60 $92.60 7,806,501
2021-06-28 $86.99 $94.39 $86.99 $93.04 $93.04 14,046,525
2021-06-25 $88.00 $88.94 $85.07 $87.00 $87.00 7,594,495
2021-06-24 $83.50 $87.70 $83.36 $87.34 $87.34 8,836,199
2021-06-23 $83.20 $85.45 $82.00 $84.86 $84.86 8,015,463
2021-06-22 $83.07 $83.86 $80.50 $82.44 $82.44 10,138,599
2021-06-21 $80.57 $83.36 $78.56 $82.51 $82.51 11,289,442
2021-06-18 $82.97 $83.40 $80.08 $81.14 $81.14 11,130,600
2021-06-17 $84.76 $86.34 $82.00 $82.98 $82.98 12,307,684
2021-06-16 $82.88 $86.42 $79.88 $82.59 $82.59 43,833,419
2021-06-15 $87.71 $90.76 $86.84 $89.80 $89.80 10,831,779
2021-06-14 $93.26 $93.26 $87.57 $87.80 $87.80 11,659,473
2021-06-11 $91.97 $94.77 $91.15 $92.82 $92.82 8,673,778
2021-06-10 $91.20 $91.82 $86.83 $91.00 $91.00 12,269,169
2021-06-09 $91.79 $95.99 $90.65 $91.04 $91.04 12,739,256
2021-06-08 $93.61 $94.23 $88.89 $91.41 $91.41 14,403,904
2021-06-07 $99.34 $100.95 $93.28 $93.44 $93.44 15,214,599
2021-06-04 $100.68 $103.87 $98.52 $99.57 $99.57 14,672,010
2021-06-03 $98.83 $102.05 $96.27 $96.50 $96.50 10,907,532
2021-06-02 $96.88 $103.29 $95.39 $99.86 $99.86 16,728,850
2021-06-01 $94.77 $97.93 $93.22 $96.89 $96.89 13,632,276
2021-05-28 $96.85 $98.95 $92.53 $93.77 $93.77 13,462,640
2021-05-27 $89.26 $97.50 $87.59 $97.47 $97.47 19,850,311
2021-05-26 $89.95 $95.00 $88.75 $89.71 $89.71 17,543,517
2021-05-25 $90.00 $90.11 $85.51 $89.32 $89.32 14,314,595
2021-05-24 $82.60 $89.64 $82.50 $89.23 $89.23 23,117,657
2021-05-21 $77.48 $84.68 $77.31 $82.50 $82.50 31,672,579
2021-05-20 $75.72 $76.91 $73.01 $76.33 $76.33 10,951,045
2021-05-19 $70.33 $76.27 $70.33 $75.22 $75.22 10,886,322
2021-05-18 $76.70 $77.59 $73.48 $74.99 $74.99 11,688,162
2021-05-17 $70.95 $76.97 $70.91 $76.93 $76.93 16,797,616
2021-05-14 $71.20 $73.43 $69.25 $70.95 $70.95 7,676,329
2021-05-13 $75.15 $75.15 $67.51 $69.68 $69.68 17,769,540
2021-05-12 $74.21 $76.00 $71.09 $75.53 $75.53 20,823,946
2021-05-11 $64.88 $77.79 $64.70 $77.65 $77.65 30,994,970
2021-05-10 $68.84 $69.29 $64.00 $64.00 $64.00 8,124,100
2021-05-07 $67.01 $68.48 $66.20 $67.90 $67.90 4,808,164
2021-05-06 $66.50 $67.00 $63.83 $65.06 $65.06 6,004,217
2021-05-05 $70.60 $70.88 $66.46 $66.59 $66.59 4,584,800
2021-05-04 $71.00 $71.69 $67.66 $69.62 $69.62 5,379,943
2021-05-03 $74.86 $75.10 $70.61 $71.08 $71.08 3,212,165
2021-04-30 $74.81 $76.99 $73.91 $74.55 $74.55 2,420,156
2021-04-29 $76.71 $77.60 $72.83 $76.12 $76.12 4,374,927
2021-04-28 $74.77 $76.93 $73.64 $75.64 $75.64 3,084,329
2021-04-27 $74.77 $75.37 $72.33 $74.35 $74.35 3,200,608
2021-04-26 $72.00 $75.92 $71.31 $74.90 $74.90 4,192,712
2021-04-23 $70.04 $72.38 $69.59 $71.78 $71.78 2,732,795
2021-04-22 $71.50 $73.79 $69.10 $69.85 $69.85 3,372,234
2021-04-21 $68.81 $71.99 $67.60 $71.76 $71.76 4,525,000
2021-04-20 $71.50 $71.74 $67.30 $69.24 $69.24 8,393,632
2021-04-19 $75.87 $78.30 $71.43 $72.00 $72.00 6,637,738
2021-04-16 $78.00 $79.36 $75.12 $75.85 $75.85 5,156,233
2021-04-15 $75.50 $80.75 $74.56 $79.66 $79.66 8,841,136
2021-04-14 $79.11 $80.57 $74.05 $75.35 $75.35 14,785,807
2021-04-13 $74.69 $83.41 $73.51 $82.05 $82.05 17,893,715
2021-04-12 $71.82 $77.00 $71.51 $75.00 $75.00 8,004,144
2021-04-09 $70.50 $74.99 $70.21 $71.83 $71.83 9,245,505
2021-04-08 $69.47 $71.49 $68.84 $70.76 $70.76 4,243,968
2021-04-07 $70.70 $71.14 $67.88 $68.73 $68.73 4,424,785
2021-04-06 $71.24 $72.39 $70.76 $71.32 $71.32 3,915,520
2021-04-05 $70.14 $72.86 $68.56 $70.76 $70.76 8,609,492
2021-04-01 $66.80 $69.67 $65.90 $67.34 $67.34 4,063,114
2021-03-31 $65.50 $67.19 $64.57 $64.83 $64.83 4,094,917
2021-03-30 $66.98 $66.99 $64.48 $65.17 $65.17 3,394,512
2021-03-29 $69.00 $69.09 $66.51 $67.03 $67.03 4,351,600
2021-03-26 $67.89 $71.20 $64.77 $70.97 $70.97 4,531,240
2021-03-25 $62.01 $69.85 $60.69 $67.85 $67.85 6,283,000
2021-03-24 $69.97 $70.00 $64.01 $64.50 $64.50 5,459,952
2021-03-23 $70.10 $71.75 $67.63 $68.00 $68.00 4,456,034
2021-03-22 $71.81 $72.49 $69.54 $70.00 $70.00 4,238,528
2021-03-19 $69.47 $72.70 $68.08 $70.50 $70.50 6,776,471
2021-03-18 $76.00 $77.00 $66.80 $67.30 $67.30 9,702,962
2021-03-17 $76.03 $79.10 $74.89 $76.79 $76.79 10,054,148
2021-03-16 $73.73 $78.00 $73.18 $77.00 $77.00 30,274,438
2021-03-15 $70.02 $74.06 $66.25 $72.15 $72.15 19,607,068
2021-03-12 $72.47 $72.96 $69.11 $69.70 $69.70 19,714,717
2021-03-11 $74.93 $77.78 $70.13 $73.90 $73.90 59,629,264
2021-03-10 $64.50 $74.83 $60.50 $69.50 $69.50 97,069,337

Roblox Corporation - Class A (RBLX) News Headlines

Stock Market Photo
Jim Cramer says these 4 companies are the best ways to invest in the metaverse
cnbc.com
Nov. 11, 2021

"Will younger people want a piece of this? I can't be sure ... but I know money managers love it and maybe that's more important," CNBC's Jim Cramer said.

Stock Market Photo
Disney wants to become the happiest place in the metaverse
reuters.com
Nov. 11, 2021

Mickey Mouse is poised to venture into the metaverse.

Stock Market Photo
Tencent says Beijing likely to support metaverse - as long as it obeys China rules
reuters.com
Nov. 11, 2021

Chinese social media giant Tencent Holdings expects Beijing to allow 'metaverse' virtual environment services, now the talk of Silicon Valley, to operate in China - provided they fall in line with Chinese rules.

Recent Roblox Corporation - Class A (RBLX) News
Time Published Title News Site
2021-11-26 Zoom and other stay-at-home tech stocks rise on new Covid variant fears cnbc.com
2021-11-24 Work-from-home stocks wane in November. One trader sees more pain ahead cnbc.com
2021-11-24 Morgan Stanley names the stocks to watch as luxury brands enter the metaverse cnbc.com
2021-11-23 Jim Cramer says buy these best-of-breed tech stocks first as Nasdaq gets hit cnbc.com
2021-11-22 This year's hottest technology IPOs are having a difficult day cnbc.com
2021-11-22 What Cramer is watching in the market Monday, including a big tech trend emerging cnbc.com
2021-11-22 Vonage, Rivian, Zoom Video, Activision: What to Watch When the Stock Market Opens Today wsj.com
2021-11-20 Global executives wax poetic on the metaverse during third quarter earnings conference calls cnbc.com
2021-11-20 Inside Mark Zuckerberg's metaverse, how will the world of advertisements look? cnbc.com
2021-11-20 The S&P 500's sideways drift is masking a deeply divided stock market into the home stretch cnbc.com
2021-11-19 Roblox, Intuit, Farfetch, Lucid: What to Watch When the Stock Market Opens Today wsj.com
2021-11-18 Into the metaverse: Nike creates 'NIKELAND' on Roblox reuters.com
2021-11-18 Nike Launches Virtual Play Place on Roblox wsj.com
2021-11-18 Nike teams up with Roblox to create a virtual world called Nikeland cnbc.com
2021-11-18 What Jim Cramer is watching in the market Thursday, including the next $1 trillion stock cnbc.com
2021-11-18 Here are Thursday's biggest analyst calls of the day: Amazon, Deere, Square, Uber, Dick's Sporting Goods & more cnbc.com
2021-11-18 Morgan Stanley sets Street-high price target on Roblox as metaverse trend gains steam cnbc.com
2021-11-17 Here are Wednesday's biggest analyst calls of the day: Apple, Peloton, Qualcomm, Roku, Roblox & more cnbc.com
2021-11-16 Playing the metaverse: Morgan Stanley's stock picks for the $8 trillion opportunity cnbc.com
2021-11-16 What Jim Cramer is watching in the market Tuesday cnbc.com
2021-11-16 Metaverse: a $50 bln revenue opportunity for luxury - MS reuters.com
2021-11-16 Cramer looks at tech stocks to own in AI, the metaverse, electric vehicles and fintech cnbc.com
2021-11-15 Tiger Global’s Chase Coleman makes new bets on Warby Parker and Robinhood cnbc.com
2021-11-15 What Jim Cramer is watching in the market Monday cnbc.com
2021-11-15 Tesla, Dollar Tree, Boeing, Lucid: What to Watch When the Stock Market Opens Today wsj.com
2021-11-15 The Metaverse is investable — and it's going to be big, says tech billionaire cnbc.com
2021-11-12 Backblaze takes opposite IPO route to Rivian, going public on small valuation and minimal funding cnbc.com