The closing price for Roblox (RBLX) in 2022 was $28.46, on December 30, 2022. It was down 72.1% for the year. The latest price is $124.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $26.46 | $28.54 | $26.46 | $28.46 | 15,884,700 |
December 29 2022 | $26.61 | $27.44 | $26.19 | $27.09 | 11,301,200 |
December 28 2022 | $26.17 | $26.58 | $25.60 | $26.16 | 9,948,900 |
December 27 2022 | $26.22 | $26.73 | $25.46 | $26.33 | 11,084,000 |
December 23 2022 | $26.31 | $26.78 | $25.32 | $26.75 | 10,774,500 |
December 22 2022 | $27.61 | $27.89 | $25.70 | $26.43 | 12,842,900 |
December 21 2022 | $27.04 | $28.39 | $26.78 | $28.09 | 12,505,000 |
December 20 2022 | $27.01 | $28.21 | $26.80 | $27.58 | 11,905,700 |
December 19 2022 | $27.59 | $27.64 | $26.23 | $27.19 | 13,155,600 |
December 16 2022 | $27.60 | $27.89 | $26.60 | $27.62 | 21,720,600 |
December 15 2022 | $29.35 | $29.80 | $26.86 | $27.91 | 40,121,100 |
December 14 2022 | $32.10 | $33.75 | $31.78 | $33.13 | 13,499,500 |
December 13 2022 | $35.00 | $35.37 | $31.27 | $32.25 | 16,276,800 |
December 12 2022 | $31.84 | $33.61 | $31.65 | $33.32 | 13,501,400 |
December 09 2022 | $31.85 | $32.51 | $31.44 | $31.65 | 7,860,200 |
December 08 2022 | $30.91 | $31.99 | $30.05 | $31.93 | 8,847,300 |
December 07 2022 | $30.47 | $31.04 | $30.14 | $30.77 | 8,244,900 |
December 06 2022 | $31.37 | $31.59 | $30.29 | $30.65 | 10,188,300 |
December 05 2022 | $33.69 | $34.70 | $31.13 | $31.24 | 11,567,500 |
December 02 2022 | $31.83 | $34.02 | $31.71 | $33.99 | 15,831,100 |
December 01 2022 | $32.13 | $33.58 | $31.53 | $33.39 | 15,946,100 |
November 30 2022 | $29.84 | $31.83 | $29.81 | $31.77 | 15,477,400 |
November 29 2022 | $31.45 | $31.59 | $29.67 | $29.83 | 11,417,500 |
November 28 2022 | $31.31 | $31.72 | $30.81 | $30.88 | 12,423,300 |
November 25 2022 | $31.50 | $31.93 | $31.29 | $31.76 | 4,046,800 |
Daily pricing data for Roblox dates back to 3/10/2021, and may be incomplete.
