RBLX - Roblox Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202340.1840.9839.4939.6039.605,430,871
06 Jun 202340.6941.6340.6041.3341.337,229,100
05 Jun 202340.2741.1439.5040.7940.796,519,700
02 Jun 202342.3142.9940.2640.3440.349,276,200
01 Jun 202341.6242.9041.3042.1342.136,743,800
31 May 202339.3442.0039.2541.8641.8612,351,500
30 May 202340.3840.9539.3039.5939.596,908,600
26 May 202339.4040.4939.3840.1240.124,398,900
25 May 202340.7940.8839.0339.5139.515,852,100
24 May 202338.7640.6238.6640.5140.516,601,900
23 May 202339.1740.9239.1739.6639.667,681,000
22 May 202340.3840.6639.2239.4939.499,733,100
19 May 202340.9841.0439.2240.0140.0110,859,000
18 May 202341.9742.6841.3942.0742.078,249,600
17 May 202339.8942.1839.6641.8341.8312,555,000
16 May 202338.9039.6738.1439.2539.256,911,700
15 May 202339.1739.1737.9538.9738.977,637,600
12 May 202339.4140.2338.5839.3639.368,570,400
11 May 202340.5241.6239.5539.8839.8814,781,200
10 May 202337.3339.7736.1138.8738.8726,827,900
09 May 202335.7236.7735.7036.1936.1912,307,900
08 May 202336.1437.0735.7636.2836.289,509,300
05 May 202335.1435.2334.5135.0535.055,388,900
04 May 202334.2834.6033.7034.4834.486,308,000
03 May 202334.5535.3134.1034.2334.236,598,700
02 May 202335.7935.7934.3834.4534.457,173,400
01 May 202335.5136.5135.3336.0036.006,996,600
28 Apr 202335.0535.7434.5235.6035.606,750,200
27 Apr 202336.2836.3635.1635.5435.548,534,800
26 Apr 202338.0038.0335.4935.7635.7610,959,500
25 Apr 202338.6138.9737.4437.5737.578,867,600
24 Apr 202340.3940.7938.5139.0639.0611,186,000
21 Apr 202341.2041.8140.6240.7040.707,482,000
20 Apr 202340.5041.9940.4841.3141.319,667,600
19 Apr 202340.4041.5840.0241.0941.098,712,300
18 Apr 202340.5141.0939.8940.8140.8111,294,600
17 Apr 202340.0441.0039.1040.2140.2133,375,300
14 Apr 202345.4046.1244.9445.7045.705,824,700
13 Apr 202345.7646.9045.5745.7045.707,538,400
12 Apr 202347.0547.6545.0745.2045.208,812,500
11 Apr 202346.6646.9945.5746.0646.066,452,300
10 Apr 202345.3346.4844.4446.4346.439,889,600
06 Apr 202344.8646.4144.4246.2046.207,228,600
05 Apr 202345.5246.0644.3345.3945.398,102,500
04 Apr 202346.7347.6545.6646.2946.2914,233,800
03 Apr 202344.4546.5044.2746.4246.4211,268,500
31 Mar 202343.1745.1042.7844.9844.987,965,900
30 Mar 202343.6444.0942.6943.1143.117,363,100
29 Mar 202342.5143.3541.9943.0143.017,406,000
28 Mar 202342.0042.5841.4641.8541.856,145,900
27 Mar 202343.7044.4442.2442.2742.276,444,900
24 Mar 202344.2844.8442.8943.4343.4314,536,900
23 Mar 202343.6244.0041.1042.0742.0711,859,900
22 Mar 202344.8144.9542.8142.8542.857,304,300
21 Mar 202343.5845.4943.5844.7444.748,229,500
20 Mar 202343.3743.9242.2643.3643.368,261,300
17 Mar 202345.3545.4743.5343.6943.6913,615,300
16 Mar 202343.0645.3842.4045.3345.3313,368,900
15 Mar 202342.7243.1040.8142.7242.7216,993,100
14 Mar 202342.3043.7342.1443.1943.1915,495,300
13 Mar 202338.9442.0538.8141.4141.4115,779,900
10 Mar 202341.5841.5839.1540.0540.0513,852,300
09 Mar 202341.4642.6539.7639.9439.948,050,300
08 Mar 202341.2142.0040.6941.3541.357,274,000
07 Mar 202340.5642.1940.3341.5741.5712,693,500
06 Mar 202341.6242.1240.5440.5740.578,580,100
03 Mar 202339.5641.9439.5641.3741.3716,508,500
02 Mar 202337.0139.2836.7739.2339.2313,820,600
01 Mar 202337.2737.7036.5137.4837.489,360,300
28 Feb 202336.4837.4336.3436.6436.6410,020,300
27 Feb 202337.1937.6036.3936.6536.659,384,800
24 Feb 202336.5537.0735.8636.9636.9610,343,400
23 Feb 202337.8437.9535.8137.3837.3811,424,300
22 Feb 202337.8238.1536.7337.5537.5512,573,400
21 Feb 202339.3140.0337.4437.5637.5616,504,300
17 Feb 202342.7142.7140.6040.8840.8822,918,100
16 Feb 202344.2946.0543.3843.5843.5822,342,500
15 Feb 202342.0745.3441.9045.0845.0850,423,700
14 Feb 202334.3135.7733.6835.6735.6711,224,500
13 Feb 202334.6135.2334.2234.4334.438,016,600
10 Feb 202335.1035.9034.5734.8234.8210,077,600
09 Feb 202338.3338.9736.3836.4036.4010,531,700
08 Feb 202338.4639.6337.4737.5137.518,696,200
07 Feb 202338.8639.0037.4238.6738.678,935,300
06 Feb 202337.7039.3537.6638.9938.997,781,500
03 Feb 202338.3240.2937.9138.5438.5414,357,300
02 Feb 202339.6741.5839.3740.4840.4817,277,900
01 Feb 202337.0838.6536.7138.2438.2411,213,100
31 Jan 202335.9637.2935.7437.2137.219,242,900
30 Jan 202336.7437.1635.3535.5335.538,977,700
27 Jan 202335.7938.1335.7937.7537.7513,095,400
26 Jan 202337.3137.7835.1935.9735.979,882,700
25 Jan 202334.4535.9533.8835.7035.709,114,100
24 Jan 202337.9737.9734.3835.5935.595,685,800
23 Jan 202335.5036.7535.1036.5136.519,872,500
20 Jan 202333.6835.6233.2935.3835.3814,017,100
19 Jan 202333.0034.1232.7433.4133.4120,781,200
18 Jan 202337.1937.3535.4135.7635.7617,099,900
17 Jan 202338.0738.3036.0137.1237.1233,311,200
13 Jan 202332.7733.4332.5933.2133.2110,184,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...