New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.30+1.34 (+3.83%)
At close: 04:00PM EDT
36.43 +0.13 (+0.36%)
After hours: 07:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202436.4237.5235.7436.3036.308,491,800
22 Apr 202435.6035.9034.8334.9634.967,293,300
19 Apr 202435.3135.8234.8235.3435.346,085,100
18 Apr 202436.3236.5835.2835.5535.555,780,900
17 Apr 202436.6337.1336.3536.3736.374,300,900
16 Apr 202436.4937.1036.1136.6436.645,664,600
15 Apr 202438.2838.8236.5436.6636.667,051,400
12 Apr 202438.9939.5438.2938.3738.373,742,700
11 Apr 202439.8240.0839.2339.2639.265,198,700
10 Apr 202440.4840.8039.3239.8039.8010,274,200
09 Apr 202438.7439.1538.3539.0939.094,344,500
08 Apr 202438.1038.6837.8238.2238.225,981,200
05 Apr 202436.5337.9036.5237.8237.825,737,400
04 Apr 202436.9738.1036.6936.8036.806,566,300
03 Apr 202436.5236.6635.7936.4436.445,556,200
02 Apr 202436.8136.8835.9036.7636.767,185,500
01 Apr 202437.9938.2537.3037.8437.846,388,100
28 Mar 202437.9739.0137.9338.1838.186,282,600
27 Mar 202437.5837.9037.1337.8837.883,902,000
26 Mar 202437.0637.6136.6437.2937.295,735,100
25 Mar 202437.1237.1735.9736.6636.668,841,000
22 Mar 202437.5437.5636.7137.2637.264,765,600
21 Mar 202438.0038.3837.5937.6937.696,408,000
20 Mar 202436.4237.8636.3137.8237.827,223,300
19 Mar 202436.1736.8035.8536.4636.467,812,100
18 Mar 202437.9238.2635.9536.2036.2015,231,800
15 Mar 202440.1940.6739.1039.2439.249,829,800
14 Mar 202440.6941.4139.9340.6540.656,921,100
13 Mar 202440.4741.6540.3340.3940.397,153,300
12 Mar 202440.7941.1139.7340.8140.8110,794,500
11 Mar 202439.6442.6539.6142.0442.048,676,100
08 Mar 202440.2441.4139.8539.9439.945,855,100
07 Mar 202440.8541.6339.9840.1240.126,865,900
06 Mar 202439.9940.1739.1039.8739.876,303,200
05 Mar 202438.8939.5238.3738.8738.875,755,900
04 Mar 202441.3241.5439.6439.6639.666,684,000
01 Mar 202439.9241.4639.8541.3241.326,036,200
29 Feb 202440.2541.0639.7339.9039.907,500,900
28 Feb 202440.2840.4139.5340.1640.166,252,300
27 Feb 202441.2841.3440.4440.8340.837,034,900
26 Feb 202441.4741.9440.9841.2941.297,754,000
23 Feb 202442.1242.8941.4341.4641.467,759,400
22 Feb 202441.5243.0640.7642.4142.417,802,800
21 Feb 202440.7341.2240.4040.7440.749,211,300
20 Feb 202442.4242.9740.8041.4141.416,963,200
16 Feb 202443.1543.9142.6942.9142.916,721,400
15 Feb 202444.1345.0944.1344.4444.445,885,100
14 Feb 202442.7244.2242.5144.1444.147,280,100
13 Feb 202441.9342.9841.5342.3242.3210,050,100
12 Feb 202444.5144.6943.7143.7443.749,311,200
09 Feb 202444.5144.6143.2944.4044.4012,702,900
08 Feb 202445.4847.1144.0544.8744.8717,208,500
07 Feb 202444.6146.6042.9344.7444.7443,434,000
06 Feb 202440.0040.7039.7240.6040.6011,423,700
05 Feb 202440.5340.7138.5739.3539.356,903,300
02 Feb 202439.4840.7139.2840.6740.677,747,100
01 Feb 202439.1239.7538.7539.3339.334,981,700
31 Jan 202438.7739.8238.5138.8138.815,606,400
30 Jan 202440.5440.6539.0739.1439.147,670,200
29 Jan 202440.4941.1940.2241.1841.184,518,200
26 Jan 202441.4641.8140.2840.4140.414,355,100
25 Jan 202441.0641.7040.6541.3241.326,027,100
24 Jan 202441.3141.8740.6940.8240.825,404,800
23 Jan 202441.1542.3540.5440.7840.786,425,400
22 Jan 202439.1541.2039.1540.4840.488,604,200
19 Jan 202439.1439.1438.3338.6938.695,236,700
18 Jan 202438.8938.9738.2938.8938.897,249,300
17 Jan 202438.6338.7437.7638.6838.686,564,200
16 Jan 202440.4140.7639.0839.3539.358,327,700
12 Jan 202441.2542.1540.8340.9240.926,073,900
11 Jan 202441.7242.7441.5142.4442.447,131,600
10 Jan 202442.0842.4841.4141.7841.786,023,800
09 Jan 202442.0442.8141.8342.2842.284,858,000
08 Jan 202442.0042.3741.2342.2242.226,358,500
05 Jan 202442.1342.6641.6041.7441.746,813,700
04 Jan 202441.9042.9741.2042.6642.666,074,600
03 Jan 202442.2242.6041.5141.9141.916,127,300
02 Jan 202444.6544.9642.8042.9942.997,166,700
29 Dec 202346.4347.0345.6945.7245.727,590,600
28 Dec 202346.7247.2046.3146.4346.435,493,300
27 Dec 202346.4346.9246.1546.8546.856,059,200
26 Dec 202346.0246.8845.8846.3846.387,628,400
22 Dec 202343.4746.1243.4745.9745.979,992,500
21 Dec 202344.1844.5143.2644.4844.486,370,900
20 Dec 202344.7245.1843.6943.8343.837,232,200
19 Dec 202344.5844.9044.2644.7344.736,803,600
18 Dec 202343.8445.0843.3844.4944.497,254,000
15 Dec 202344.8745.0543.3343.9243.9214,367,200
14 Dec 202343.8044.6243.6144.5244.5213,370,600
13 Dec 202343.0043.9942.2443.3143.3113,448,700
12 Dec 202340.5942.1840.3142.0442.047,636,200
11 Dec 202340.7841.0340.1340.4940.496,054,700
08 Dec 202341.9542.2840.0240.8340.8316,016,200
07 Dec 202339.8640.4939.3239.8639.866,615,500
06 Dec 202340.7941.4639.7839.9639.968,027,200
05 Dec 202340.9141.3340.3540.6740.675,890,600
04 Dec 202340.0941.6039.8141.2341.237,824,700
01 Dec 202339.1340.4838.9940.4540.458,075,300
30 Nov 202338.6839.5538.6839.3139.318,180,800
29 Nov 202339.3239.6938.5138.6838.685,949,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...