Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

68.93

-6.46

(-8.57%)

At close: 04:02PM EST

68.10

-0.83

(-1.20%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	74.19	74.92	68.33	68.93	68.93	25,972,700
20 Jan 2022	77.66	80.91	75.08	75.39	75.39	16,838,300
19 Jan 2022	78.24	80.11	75.17	76.16	76.16	16,892,600
18 Jan 2022	80.44	82.45	76.75	77.21	77.21	23,959,200
14 Jan 2022	79.35	81.74	77.42	79.05	79.05	18,617,000
13 Jan 2022	89.55	89.59	80.11	80.18	80.18	20,964,300
12 Jan 2022	90.31	90.31	86.70	89.06	89.06	14,057,900
11 Jan 2022	84.83	90.09	84.25	89.04	89.04	13,972,200
10 Jan 2022	83.69	85.60	79.02	85.52	85.52	19,182,100
07 Jan 2022	86.38	88.69	82.58	84.37	84.37	24,981,400
06 Jan 2022	87.99	92.08	84.69	89.20	89.20	17,213,300
05 Jan 2022	93.52	95.83	88.06	88.54	88.54	15,510,000
04 Jan 2022	99.02	99.25	91.77	95.15	95.15	23,034,600
03 Jan 2022	101.91	103.79	97.62	98.81	98.81	16,964,300
31 Dec 2021	100.75	104.68	100.65	103.16	103.16	16,934,900
30 Dec 2021	96.40	101.35	95.66	100.53	100.53	10,013,300
29 Dec 2021	98.70	99.54	94.28	97.34	97.34	10,005,100
28 Dec 2021	104.79	106.69	97.92	98.74	98.74	16,707,100
27 Dec 2021	101.60	108.78	101.60	105.01	105.01	16,094,500
23 Dec 2021	102.36	103.21	98.08	101.82	101.82	9,023,900
22 Dec 2021	102.28	106.98	101.54	102.77	102.77	12,469,700
21 Dec 2021	99.93	103.38	97.00	102.59	102.59	10,005,100
20 Dec 2021	97.18	101.06	96.59	98.69	98.69	12,550,600
17 Dec 2021	95.99	103.50	93.80	102.40	102.40	20,689,400
16 Dec 2021	101.85	102.32	93.27	95.21	95.21	17,835,700
15 Dec 2021	98.01	99.75	93.52	97.95	97.95	43,177,300
14 Dec 2021	108.73	110.70	105.35	107.67	107.67	10,989,100
13 Dec 2021	115.68	115.80	107.37	111.77	111.77	13,091,400
10 Dec 2021	117.54	121.80	113.57	115.89	115.89	11,766,700
09 Dec 2021	123.74	125.99	115.35	116.30	116.30	13,753,600
08 Dec 2021	116.04	125.50	113.85	124.78	124.78	18,413,300
07 Dec 2021	118.36	120.16	115.10	115.99	115.99	14,766,600
06 Dec 2021	108.52	114.27	104.21	113.25	113.25	15,186,900
03 Dec 2021	117.89	120.84	109.36	113.79	113.79	15,515,500
02 Dec 2021	114.28	119.91	113.22	116.92	116.92	18,703,700
01 Dec 2021	128.14	130.74	111.00	113.41	113.41	35,002,100
30 Nov 2021	128.53	137.71	124.97	126.10	126.10	37,000,900
29 Nov 2021	125.14	129.90	121.05	129.36	129.36	17,703,000
26 Nov 2021	129.50	131.00	120.24	122.65	122.65	11,288,400
24 Nov 2021	116.68	126.00	115.81	124.23	124.23	28,221,200
23 Nov 2021	119.87	121.29	113.33	114.87	114.87	25,930,900
22 Nov 2021	140.74	141.60	117.32	120.22	120.22	57,760,200
19 Nov 2021	129.87	138.20	128.54	134.72	134.72	38,313,200
18 Nov 2021	129.28	138.77	120.81	126.12	126.12	59,193,300
17 Nov 2021	117.10	125.88	116.55	124.70	124.70	44,293,300
16 Nov 2021	107.01	120.83	104.20	116.18	116.18	53,305,900
15 Nov 2021	108.44	110.35	103.82	108.06	108.06	24,749,500
12 Nov 2021	97.32	107.97	96.85	107.58	107.58	36,348,300
11 Nov 2021	96.26	100.41	93.03	98.12	98.12	27,837,100
10 Nov 2021	103.98	104.46	93.02	95.26	95.26	43,838,100
09 Nov 2021	99.60	109.97	94.38	109.52	109.52	93,507,300
08 Nov 2021	79.02	79.02	76.83	77.00	77.00	16,708,400
05 Nov 2021	82.05	82.08	77.05	77.99	77.99	6,706,400
04 Nov 2021	79.23	82.64	78.85	82.53	82.53	6,702,200
03 Nov 2021	79.86	80.59	78.02	78.36	78.36	4,730,900
02 Nov 2021	81.20	81.94	79.39	79.59	79.59	4,551,300
01 Nov 2021	83.95	84.09	80.57	81.14	81.14	6,274,200
29 Oct 2021	82.89	86.15	82.07	84.02	84.02	8,722,300
28 Oct 2021	80.92	83.50	79.11	82.75	82.75	6,321,000
27 Oct 2021	81.33	82.95	80.46	80.68	80.68	3,668,400
26 Oct 2021	81.19	84.75	80.83	80.89	80.89	6,833,100
25 Oct 2021	81.52	85.13	81.28	83.21	83.21	5,674,200
22 Oct 2021	81.85	84.78	80.71	83.98	83.98	5,746,400
21 Oct 2021	78.09	83.77	77.01	83.19	83.19	10,928,400
20 Oct 2021	79.40	80.17	78.40	78.58	78.58	3,565,200
19 Oct 2021	78.26	79.42	78.20	79.17	79.17	3,666,700
18 Oct 2021	77.46	78.37	76.23	77.80	77.80	3,793,400
15 Oct 2021	74.92	77.21	74.10	76.58	76.58	5,092,000
14 Oct 2021	75.52	75.84	74.23	74.35	74.35	4,540,800
13 Oct 2021	72.34	75.07	72.20	74.78	74.78	5,108,300
12 Oct 2021	70.60	72.00	70.20	71.90	71.90	4,368,500
11 Oct 2021	70.63	71.85	69.77	70.22	70.22	5,036,700
08 Oct 2021	75.10	75.20	70.19	70.44	70.44	11,741,500
07 Oct 2021	74.10	76.40	73.02	74.80	74.80	6,987,200
06 Oct 2021	72.06	74.40	71.10	73.70	73.70	6,988,900
05 Oct 2021	76.15	76.34	72.32	72.57	72.57	16,184,300
04 Oct 2021	75.38	78.21	74.50	77.80	77.80	7,651,500
01 Oct 2021	75.99	75.99	73.48	75.59	75.59	3,896,000
30 Sep 2021	76.66	76.77	74.05	75.55	75.55	6,928,600
29 Sep 2021	77.32	79.07	76.26	76.31	76.31	5,488,500
28 Sep 2021	79.05	79.58	77.00	77.05	77.05	6,492,600
27 Sep 2021	83.18	83.30	78.66	79.99	79.99	8,049,800
24 Sep 2021	82.10	84.50	82.00	83.22	83.22	4,962,200
23 Sep 2021	81.50	83.25	80.95	82.28	82.28	4,262,600
22 Sep 2021	79.29	81.50	78.91	81.18	81.18	7,989,000
21 Sep 2021	78.38	79.17	77.11	78.85	78.85	5,328,100
20 Sep 2021	78.15	79.94	76.77	77.77	77.77	5,663,100
17 Sep 2021	81.19	81.43	79.05	80.81	80.81	5,927,400
16 Sep 2021	82.13	83.35	81.04	81.42	81.42	5,055,000
15 Sep 2021	80.87	82.60	78.77	82.15	82.15	7,501,200
14 Sep 2021	83.16	85.13	81.69	82.33	82.33	7,644,000
13 Sep 2021	87.47	88.88	84.25	84.65	84.65	7,188,100
10 Sep 2021	86.75	90.43	84.67	87.88	87.88	17,454,100
09 Sep 2021	81.66	87.74	81.66	86.35	86.35	10,906,900
08 Sep 2021	84.12	84.85	81.91	83.51	83.51	4,387,100
07 Sep 2021	83.82	85.29	82.45	84.97	84.97	5,911,600
03 Sep 2021	83.20	84.04	81.58	82.87	82.87	5,449,700
02 Sep 2021	85.44	86.74	83.70	84.60	84.60	3,728,500
01 Sep 2021	81.05	85.33	80.91	84.45	84.45	4,595,800
31 Aug 2021	81.88	83.05	81.41	82.05	82.05	4,759,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,348.00-149.10(-1.19%)

NZD/USD0.6713-0.0047(-0.70%)

NZD/EUR0.5911-0.0058(-0.97%)

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

OIL84.83-0.72(-0.84%)

Roblox Corporation (RBLX)

NZX 50
12,348.00
-149.10(-1.19%)

NZD/USD
0.6713
-0.0047(-0.70%)

NZD/EUR
0.5911
-0.0058(-0.97%)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

OIL
84.83
-0.72(-0.84%)