Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.64

-0.07

(-0.16%)

At close: 04:00PM EDT

43.91

+0.27

(+0.62%)

Pre-market:

04:34AM EDT

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	44.80	44.96	42.33	43.64	43.64	6,197,300
05 Sept 2024	43.06	43.80	43.02	43.71	43.71	3,008,200
04 Sept 2024	42.78	43.88	42.61	43.26	43.26	3,111,900
03 Sept 2024	43.88	44.03	42.49	42.92	42.92	5,256,700
30 Aug 2024	43.72	44.49	43.59	43.99	43.99	5,261,600
29 Aug 2024	44.45	44.85	43.44	43.57	43.57	4,613,800
28 Aug 2024	44.16	44.51	43.73	44.13	44.13	4,182,700
27 Aug 2024	43.27	44.22	43.09	44.16	44.16	5,312,000
26 Aug 2024	44.05	44.48	43.71	43.94	43.94	4,192,800
23 Aug 2024	43.60	44.42	43.28	44.16	44.16	6,266,500
22 Aug 2024	43.45	44.03	43.14	43.36	43.36	8,955,100
21 Aug 2024	40.68	43.49	40.67	43.35	43.35	11,870,200
20 Aug 2024	40.50	40.74	39.72	40.54	40.54	11,753,200
19 Aug 2024	40.54	40.87	39.72	40.86	40.86	6,661,500
16 Aug 2024	40.30	41.17	40.24	40.59	40.59	6,136,600
15 Aug 2024	39.68	40.62	39.22	40.50	40.50	5,084,800
14 Aug 2024	38.86	39.19	38.65	39.09	39.09	3,691,600
13 Aug 2024	38.45	39.68	38.05	38.75	38.75	6,551,100
12 Aug 2024	37.14	37.90	36.91	37.32	37.32	5,298,400
09 Aug 2024	37.33	37.55	36.77	37.02	37.02	4,669,700
08 Aug 2024	36.49	37.32	36.32	37.17	37.17	6,219,700
07 Aug 2024	38.11	38.70	36.07	36.18	36.18	6,472,100
06 Aug 2024	36.96	38.11	36.18	37.67	37.67	9,997,900
05 Aug 2024	36.60	37.29	35.30	36.53	36.53	13,114,000
02 Aug 2024	38.15	39.26	37.31	39.04	39.04	7,398,300
01 Aug 2024	40.09	41.04	37.34	38.85	38.85	15,411,300
31 Jul 2024	41.49	42.04	41.04	41.52	41.52	7,762,800
30 Jul 2024	40.75	41.39	40.67	41.03	41.03	5,584,100
29 Jul 2024	40.95	41.00	40.20	40.57	40.57	6,316,400
26 Jul 2024	41.00	41.08	40.00	40.51	40.51	3,194,500
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,621.62+6.11(+0.05%)

NZD/USD0.6138-0.0039(-0.63%)

ALL ORDS8,191.90-22.90(-0.28%)

OIL68.49+0.82(+1.21%)

GOLD2,520.80-3.80(-0.15%)

Roblox Corporation (RBLX)

NZX 50
12,621.62
+6.11(+0.05%)

NZD/USD
0.6138
-0.0039(-0.63%)

ALL ORDS
8,191.90
-22.90(-0.28%)

OIL
68.49
+0.82(+1.21%)

GOLD
2,520.80
-3.80(-0.15%)