Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.54

+0.28

(+0.79%)

At close: 04:02PM EDT

35.57

+0.03

(+0.08%)

After hours:

07:59PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	34.55	35.58	33.56	35.54	35.54	15,483,400
22 Sept 2022	35.44	36.14	34.90	35.26	35.26	14,895,500
21 Sept 2022	36.66	37.77	35.77	35.81	35.81	15,884,700
20 Sept 2022	36.85	37.59	36.26	36.41	36.41	15,256,000
19 Sept 2022	38.96	39.04	36.84	37.11	37.11	17,794,500
16 Sept 2022	41.92	41.92	38.81	39.50	39.50	50,105,600
15 Sept 2022	44.46	47.05	42.01	43.50	43.50	32,722,100
14 Sept 2022	43.45	45.92	42.54	45.07	45.07	18,469,700
13 Sept 2022	44.00	45.21	43.23	43.87	43.87	16,857,600
12 Sept 2022	44.33	46.59	44.03	46.57	46.57	18,639,600
09 Sept 2022	42.79	45.77	42.66	45.53	45.53	23,394,400
08 Sept 2022	39.23	41.88	39.06	41.86	41.86	16,315,700
07 Sept 2022	37.73	39.94	37.52	39.94	39.94	14,116,200
06 Sept 2022	37.57	38.14	35.65	37.91	37.91	16,687,200
02 Sept 2022	39.01	39.37	37.52	37.94	37.94	12,147,400
01 Sept 2022	38.58	38.78	36.56	38.51	38.51	14,721,100
31 Aug 2022	39.95	40.79	38.71	39.11	39.11	11,534,000
30 Aug 2022	40.19	40.68	38.22	39.03	39.03	13,348,400
29 Aug 2022	38.64	39.98	37.79	39.22	39.22	14,127,200
26 Aug 2022	42.65	42.98	39.44	39.56	39.56	16,646,000
25 Aug 2022	41.62	42.26	40.14	41.47	41.47	12,204,500
24 Aug 2022	41.28	42.65	41.18	41.18	41.18	11,233,000
23 Aug 2022	41.73	42.64	40.91	41.07	41.07	14,042,300
22 Aug 2022	41.84	43.50	41.23	41.50	41.50	14,859,600
19 Aug 2022	44.56	44.58	41.94	42.68	42.68	15,983,700
18 Aug 2022	45.81	45.83	44.28	45.09	45.09	15,175,400
17 Aug 2022	47.19	47.95	45.17	46.10	46.10	20,183,900
16 Aug 2022	48.53	48.59	45.70	47.76	47.76	26,070,400
15 Aug 2022	50.47	52.15	48.73	48.96	48.96	17,188,100
12 Aug 2022	50.00	51.44	48.38	51.15	51.15	24,482,400
11 Aug 2022	49.00	53.88	48.60	49.56	49.56	51,720,000
10 Aug 2022	44.90	48.36	42.71	48.01	48.01	64,849,700
09 Aug 2022	47.98	49.71	46.72	47.35	47.35	33,978,800
08 Aug 2022	48.13	50.90	48.02	48.90	48.90	21,346,300
05 Aug 2022	46.98	49.91	46.41	49.24	49.24	21,143,700
04 Aug 2022	46.86	48.24	46.52	47.96	47.96	14,673,000
03 Aug 2022	45.90	47.51	45.70	47.00	47.00	15,025,100
02 Aug 2022	44.51	47.20	44.25	45.29	45.29	20,201,300
01 Aug 2022	42.37	45.83	41.68	45.24	45.24	24,181,300
29 Jul 2022	42.98	43.80	41.67	42.93	42.93	16,524,700
28 Jul 2022	41.68	42.99	40.16	42.98	42.98	17,714,900
27 Jul 2022	40.10	42.72	39.39	41.95	41.95	21,235,700
26 Jul 2022	39.44	39.54	37.86	39.00	39.00	15,668,500
25 Jul 2022	38.85	40.19	37.74	39.84	39.84	17,454,600
22 Jul 2022	41.93	42.74	38.91	39.40	39.40	22,493,800
21 Jul 2022	40.55	42.45	40.29	41.92	41.92	21,827,200
20 Jul 2022	40.02	42.35	39.95	40.76	40.76	28,015,700
19 Jul 2022	39.90	40.08	38.16	39.85	39.85	20,644,000
18 Jul 2022	40.42	41.44	39.15	39.75	39.75	27,096,300
15 Jul 2022	38.41	40.24	37.35	39.77	39.77	28,323,400
14 Jul 2022	37.80	38.83	36.69	37.49	37.49	26,820,400
13 Jul 2022	36.96	37.74	35.78	37.08	37.08	31,184,000
12 Jul 2022	39.03	40.46	37.04	38.22	38.22	33,116,500
11 Jul 2022	39.95	40.35	37.48	38.41	38.41	30,345,400
08 Jul 2022	38.97	44.50	38.53	41.25	41.25	64,027,700
07 Jul 2022	37.95	39.81	37.78	39.52	39.52	31,467,300
06 Jul 2022	39.06	40.00	37.41	37.95	37.95	33,629,400
05 Jul 2022	34.55	40.35	33.90	39.99	39.99	59,571,100
01 Jul 2022	34.06	36.00	33.96	35.07	35.07	32,754,600
30 Jun 2022	34.00	34.05	31.83	32.86	32.86	29,942,300
29 Jun 2022	34.21	35.01	33.34	34.02	34.02	20,325,700
28 Jun 2022	35.70	37.48	34.06	34.49	34.49	23,948,700
27 Jun 2022	36.00	36.04	33.78	35.93	35.93	29,741,400
24 Jun 2022	35.07	36.89	34.73	36.42	36.42	68,215,900
23 Jun 2022	31.38	34.68	30.50	34.48	34.48	39,179,500
22 Jun 2022	28.82	31.94	28.76	31.12	31.12	32,828,800
21 Jun 2022	27.57	29.98	27.40	29.64	29.64	27,383,300
17 Jun 2022	24.74	27.27	24.57	26.87	26.87	27,819,700
16 Jun 2022	27.21	27.64	23.88	24.69	24.69	37,915,100
15 Jun 2022	25.81	29.29	25.36	28.90	28.90	39,872,500
14 Jun 2022	26.97	26.97	25.18	26.12	26.12	18,507,500
13 Jun 2022	26.11	26.72	25.15	26.46	26.46	26,198,800
10 Jun 2022	29.11	29.92	27.67	27.76	27.76	25,118,100
09 Jun 2022	32.46	32.74	30.47	30.50	30.50	18,179,100
08 Jun 2022	31.93	34.25	31.68	32.83	32.83	26,455,400
07 Jun 2022	30.96	32.02	30.09	31.44	31.44	17,808,800
06 Jun 2022	30.95	31.77	29.77	31.16	31.16	19,262,000
03 Jun 2022	32.39	32.39	29.86	30.00	30.00	24,899,800
02 Jun 2022	29.03	33.90	28.96	33.48	33.48	31,343,300
01 Jun 2022	29.84	31.13	28.19	28.94	28.94	23,093,100
31 May 2022	32.56	33.37	29.45	29.94	29.94	44,581,300
27 May 2022	31.00	31.99	29.89	31.81	31.81	22,641,500
26 May 2022	28.27	30.83	27.89	30.59	30.59	19,608,100
25 May 2022	27.46	29.37	27.42	28.93	28.93	28,428,000
24 May 2022	29.08	29.08	26.31	27.07	27.07	35,394,300
23 May 2022	31.00	32.09	29.67	30.06	30.06	30,376,000
20 May 2022	34.50	35.21	29.50	31.60	31.60	42,991,900
19 May 2022	33.00	35.69	31.57	34.35	34.35	45,346,800
18 May 2022	31.65	34.66	30.93	32.55	32.55	42,974,700
17 May 2022	32.88	34.08	29.89	31.94	31.94	48,152,300
16 May 2022	32.23	36.43	31.43	32.14	32.14	68,469,900
13 May 2022	30.36	33.19	29.87	32.97	32.97	57,201,800
12 May 2022	23.35	31.11	22.61	28.58	28.58	95,005,400
11 May 2022	21.92	28.37	21.89	23.97	23.97	105,794,300
10 May 2022	25.10	25.67	21.65	23.19	23.19	53,591,400
09 May 2022	27.15	27.49	24.39	24.61	24.61	28,258,400
06 May 2022	30.91	31.00	27.33	27.81	27.81	30,794,900
05 May 2022	34.19	34.19	29.93	30.44	30.44	21,665,800
04 May 2022	32.79	35.06	30.77	34.88	34.88	20,852,400
03 May 2022	32.09	33.84	31.80	33.10	33.10	16,264,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Roblox Corporation (RBLX)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)