Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.51

-0.03

(-0.07%)

At close: 04:02PM EDT

40.51

0.00

(0.00%)

After hours:

07:56PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	41.00	41.08	40.00	40.51	40.51	3,193,800
25 Jul 2024	40.01	41.14	39.55	40.54	40.54	3,589,800
24 Jul 2024	40.47	41.08	39.89	39.96	39.96	3,150,400
23 Jul 2024	40.30	41.17	40.23	41.08	41.08	4,680,100
22 Jul 2024	40.99	41.28	40.77	41.00	41.00	3,660,900
19 Jul 2024	39.70	40.76	39.52	40.52	40.52	4,053,900
18 Jul 2024	40.07	40.72	39.56	39.79	39.79	3,332,800
17 Jul 2024	40.48	41.03	39.53	40.00	40.00	5,135,300
16 Jul 2024	41.27	41.49	40.70	41.28	41.28	4,620,500
15 Jul 2024	40.70	41.62	40.25	41.11	41.11	6,457,400
12 Jul 2024	39.86	40.68	39.49	40.53	40.53	8,292,100
11 Jul 2024	39.63	39.89	38.43	38.52	38.52	4,325,100
10 Jul 2024	39.58	39.77	38.60	39.66	39.66	3,863,600
09 Jul 2024	39.91	39.99	39.01	39.39	39.39	5,111,600
08 Jul 2024	39.00	39.92	38.37	39.82	39.82	7,845,000
05 Jul 2024	37.66	38.70	37.46	38.68	38.68	4,445,700
03 Jul 2024	37.39	38.47	37.35	37.77	37.77	3,947,500
02 Jul 2024	36.75	37.76	36.47	37.14	37.14	4,096,600
01 Jul 2024	37.11	37.13	36.37	37.06	37.06	3,638,900
28 Jun 2024	37.13	37.50	36.97	37.21	37.21	7,546,000
27 Jun 2024	36.67	37.79	36.63	37.22	37.22	5,181,900
26 Jun 2024	35.37	37.33	35.27	36.91	36.91	8,337,700
25 Jun 2024	35.25	35.44	34.62	35.43	35.43	5,569,400
24 Jun 2024	35.99	36.34	34.90	35.19	35.19	5,627,200
21 Jun 2024	35.80	36.27	35.53	36.16	36.16	8,012,300
20 Jun 2024	35.87	36.04	35.35	35.86	35.86	4,392,500
18 Jun 2024	35.90	36.13	35.51	35.90	35.90	4,973,400
17 Jun 2024	34.86	36.24	34.41	35.90	35.90	6,852,500
14 Jun 2024	35.32	35.79	34.88	35.10	35.10	5,713,600
13 Jun 2024	37.05	37.30	35.38	35.52	35.52	6,325,400
12 Jun 2024	36.47	36.60	35.88	36.03	36.03	4,725,000
11 Jun 2024	34.92	35.70	34.76	35.49	35.49	3,826,100
10 Jun 2024	35.30	35.53	34.84	34.99	34.99	4,883,900
07 Jun 2024	35.27	36.07	35.18	35.63	35.63	5,833,400
06 Jun 2024	35.40	36.12	35.31	35.64	35.64	3,674,600
05 Jun 2024	35.91	35.91	34.90	35.60	35.60	5,451,700
04 Jun 2024	34.31	35.02	33.90	35.00	35.00	6,449,500
03 Jun 2024	34.00	34.51	33.88	34.48	34.48	6,239,800
31 May 2024	33.50	34.10	33.07	33.62	33.62	9,726,500
30 May 2024	32.92	33.34	32.69	33.15	33.15	4,067,200
29 May 2024	32.63	33.31	32.31	33.11	33.11	4,354,900
28 May 2024	32.69	33.35	32.30	32.96	32.96	6,491,500
24 May 2024	31.88	32.69	31.84	32.67	32.67	4,433,700
23 May 2024	33.09	33.20	31.59	31.97	31.97	7,602,300
22 May 2024	32.53	33.56	32.53	33.13	33.13	6,975,800
21 May 2024	33.10	33.25	32.20	32.55	32.55	9,168,900
20 May 2024	32.88	33.60	32.84	33.59	33.59	6,407,000
17 May 2024	32.83	32.97	32.06	32.90	32.90	6,429,900
16 May 2024	33.01	33.78	32.68	32.76	32.76	8,313,500
15 May 2024	32.01	33.13	31.55	33.01	33.01	8,683,800
14 May 2024	30.83	32.25	30.83	31.66	31.66	10,790,000
13 May 2024	31.41	32.06	30.95	30.96	30.96	12,431,900
10 May 2024	30.91	31.98	30.56	31.45	31.45	21,401,900
09 May 2024	29.92	31.50	29.55	30.42	30.42	69,953,000
08 May 2024	39.96	40.35	39.01	39.03	39.03	8,598,900
07 May 2024	39.72	41.04	39.72	40.54	40.54	6,400,700
06 May 2024	39.58	40.23	39.03	40.11	40.11	7,583,000
03 May 2024	38.73	39.47	38.50	39.24	39.24	8,482,800
02 May 2024	37.15	37.68	36.54	37.34	37.34	4,385,500
01 May 2024	35.66	37.59	35.46	36.58	36.58	5,853,300
30 Apr 2024	35.67	36.20	35.48	35.56	35.56	3,282,700
29 Apr 2024	36.27	37.08	35.99	36.56	36.56	5,752,900
26 Apr 2024	35.72	36.40	35.46	36.01	36.01	3,746,600
25 Apr 2024	33.93	35.63	33.71	35.53	35.53	7,276,200
24 Apr 2024	36.63	36.79	34.42	34.97	34.97	8,263,000
23 Apr 2024	36.42	37.52	35.74	36.30	36.30	8,683,600
22 Apr 2024	35.60	35.90	34.83	34.96	34.96	7,293,300
19 Apr 2024	35.31	35.82	34.82	35.34	35.34	6,085,100
18 Apr 2024	36.32	36.58	35.28	35.55	35.55	5,780,900
17 Apr 2024	36.63	37.13	36.35	36.37	36.37	4,300,900
16 Apr 2024	36.49	37.10	36.11	36.64	36.64	5,664,600
15 Apr 2024	38.28	38.82	36.54	36.66	36.66	7,051,400
12 Apr 2024	38.99	39.54	38.29	38.37	38.37	3,742,700
11 Apr 2024	39.82	40.08	39.23	39.26	39.26	5,198,700
10 Apr 2024	40.48	40.80	39.32	39.80	39.80	10,274,200
09 Apr 2024	38.74	39.15	38.35	39.09	39.09	4,344,500
08 Apr 2024	38.10	38.68	37.82	38.22	38.22	5,981,200
05 Apr 2024	36.53	37.90	36.52	37.82	37.82	5,737,400
04 Apr 2024	36.97	38.10	36.69	36.80	36.80	6,566,300
03 Apr 2024	36.52	36.66	35.79	36.44	36.44	5,556,200
02 Apr 2024	36.81	36.88	35.90	36.76	36.76	7,185,500
01 Apr 2024	37.99	38.25	37.30	37.84	37.84	6,388,100
28 Mar 2024	37.97	39.01	37.93	38.18	38.18	6,282,600
27 Mar 2024	37.58	37.90	37.13	37.88	37.88	3,902,000
26 Mar 2024	37.06	37.61	36.64	37.29	37.29	5,735,100
25 Mar 2024	37.12	37.17	35.97	36.66	36.66	8,841,000
22 Mar 2024	37.54	37.56	36.71	37.26	37.26	4,765,600
21 Mar 2024	38.00	38.38	37.59	37.69	37.69	6,408,000
20 Mar 2024	36.42	37.86	36.31	37.82	37.82	7,223,300
19 Mar 2024	36.17	36.80	35.85	36.46	36.46	7,812,100
18 Mar 2024	37.92	38.26	35.95	36.20	36.20	15,231,800
15 Mar 2024	40.19	40.67	39.10	39.24	39.24	9,829,800
14 Mar 2024	40.69	41.41	39.93	40.65	40.65	6,921,100
13 Mar 2024	40.47	41.65	40.33	40.39	40.39	7,153,300
12 Mar 2024	40.79	41.11	39.73	40.81	40.81	10,794,500
11 Mar 2024	39.64	42.65	39.61	42.04	42.04	8,676,100
08 Mar 2024	40.24	41.41	39.85	39.94	39.94	5,855,100
07 Mar 2024	40.85	41.63	39.98	40.12	40.12	6,865,900
06 Mar 2024	39.99	40.17	39.10	39.87	39.87	6,303,200
05 Mar 2024	38.89	39.52	38.37	38.87	38.87	5,755,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Roblox Corporation (RBLX)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)