New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202234.5535.5833.5635.5435.5415,483,400
22 Sept 202235.4436.1434.9035.2635.2614,895,500
21 Sept 202236.6637.7735.7735.8135.8115,884,700
20 Sept 202236.8537.5936.2636.4136.4115,256,000
19 Sept 202238.9639.0436.8437.1137.1117,794,500
16 Sept 202241.9241.9238.8139.5039.5050,105,600
15 Sept 202244.4647.0542.0143.5043.5032,722,100
14 Sept 202243.4545.9242.5445.0745.0718,469,700
13 Sept 202244.0045.2143.2343.8743.8716,857,600
12 Sept 202244.3346.5944.0346.5746.5718,639,600
09 Sept 202242.7945.7742.6645.5345.5323,394,400
08 Sept 202239.2341.8839.0641.8641.8616,315,700
07 Sept 202237.7339.9437.5239.9439.9414,116,200
06 Sept 202237.5738.1435.6537.9137.9116,687,200
02 Sept 202239.0139.3737.5237.9437.9412,147,400
01 Sept 202238.5838.7836.5638.5138.5114,721,100
31 Aug 202239.9540.7938.7139.1139.1111,534,000
30 Aug 202240.1940.6838.2239.0339.0313,348,400
29 Aug 202238.6439.9837.7939.2239.2214,127,200
26 Aug 202242.6542.9839.4439.5639.5616,646,000
25 Aug 202241.6242.2640.1441.4741.4712,204,500
24 Aug 202241.2842.6541.1841.1841.1811,233,000
23 Aug 202241.7342.6440.9141.0741.0714,042,300
22 Aug 202241.8443.5041.2341.5041.5014,859,600
19 Aug 202244.5644.5841.9442.6842.6815,983,700
18 Aug 202245.8145.8344.2845.0945.0915,175,400
17 Aug 202247.1947.9545.1746.1046.1020,183,900
16 Aug 202248.5348.5945.7047.7647.7626,070,400
15 Aug 202250.4752.1548.7348.9648.9617,188,100
12 Aug 202250.0051.4448.3851.1551.1524,482,400
11 Aug 202249.0053.8848.6049.5649.5651,720,000
10 Aug 202244.9048.3642.7148.0148.0164,849,700
09 Aug 202247.9849.7146.7247.3547.3533,978,800
08 Aug 202248.1350.9048.0248.9048.9021,346,300
05 Aug 202246.9849.9146.4149.2449.2421,143,700
04 Aug 202246.8648.2446.5247.9647.9614,673,000
03 Aug 202245.9047.5145.7047.0047.0015,025,100
02 Aug 202244.5147.2044.2545.2945.2920,201,300
01 Aug 202242.3745.8341.6845.2445.2424,181,300
29 Jul 202242.9843.8041.6742.9342.9316,524,700
28 Jul 202241.6842.9940.1642.9842.9817,714,900
27 Jul 202240.1042.7239.3941.9541.9521,235,700
26 Jul 202239.4439.5437.8639.0039.0015,668,500
25 Jul 202238.8540.1937.7439.8439.8417,454,600
22 Jul 202241.9342.7438.9139.4039.4022,493,800
21 Jul 202240.5542.4540.2941.9241.9221,827,200
20 Jul 202240.0242.3539.9540.7640.7628,015,700
19 Jul 202239.9040.0838.1639.8539.8520,644,000
18 Jul 202240.4241.4439.1539.7539.7527,096,300
15 Jul 202238.4140.2437.3539.7739.7728,323,400
14 Jul 202237.8038.8336.6937.4937.4926,820,400
13 Jul 202236.9637.7435.7837.0837.0831,184,000
12 Jul 202239.0340.4637.0438.2238.2233,116,500
11 Jul 202239.9540.3537.4838.4138.4130,345,400
08 Jul 202238.9744.5038.5341.2541.2564,027,700
07 Jul 202237.9539.8137.7839.5239.5231,467,300
06 Jul 202239.0640.0037.4137.9537.9533,629,400
05 Jul 202234.5540.3533.9039.9939.9959,571,100
01 Jul 202234.0636.0033.9635.0735.0732,754,600
30 Jun 202234.0034.0531.8332.8632.8629,942,300
29 Jun 202234.2135.0133.3434.0234.0220,325,700
28 Jun 202235.7037.4834.0634.4934.4923,948,700
27 Jun 202236.0036.0433.7835.9335.9329,741,400
24 Jun 202235.0736.8934.7336.4236.4268,215,900
23 Jun 202231.3834.6830.5034.4834.4839,179,500
22 Jun 202228.8231.9428.7631.1231.1232,828,800
21 Jun 202227.5729.9827.4029.6429.6427,383,300
17 Jun 202224.7427.2724.5726.8726.8727,819,700
16 Jun 202227.2127.6423.8824.6924.6937,915,100
15 Jun 202225.8129.2925.3628.9028.9039,872,500
14 Jun 202226.9726.9725.1826.1226.1218,507,500
13 Jun 202226.1126.7225.1526.4626.4626,198,800
10 Jun 202229.1129.9227.6727.7627.7625,118,100
09 Jun 202232.4632.7430.4730.5030.5018,179,100
08 Jun 202231.9334.2531.6832.8332.8326,455,400
07 Jun 202230.9632.0230.0931.4431.4417,808,800
06 Jun 202230.9531.7729.7731.1631.1619,262,000
03 Jun 202232.3932.3929.8630.0030.0024,899,800
02 Jun 202229.0333.9028.9633.4833.4831,343,300
01 Jun 202229.8431.1328.1928.9428.9423,093,100
31 May 202232.5633.3729.4529.9429.9444,581,300
27 May 202231.0031.9929.8931.8131.8122,641,500
26 May 202228.2730.8327.8930.5930.5919,608,100
25 May 202227.4629.3727.4228.9328.9328,428,000
24 May 202229.0829.0826.3127.0727.0735,394,300
23 May 202231.0032.0929.6730.0630.0630,376,000
20 May 202234.5035.2129.5031.6031.6042,991,900
19 May 202233.0035.6931.5734.3534.3545,346,800
18 May 202231.6534.6630.9332.5532.5542,974,700
17 May 202232.8834.0829.8931.9431.9448,152,300
16 May 202232.2336.4331.4332.1432.1468,469,900
13 May 202230.3633.1929.8732.9732.9757,201,800
12 May 202223.3531.1122.6128.5828.5895,005,400
11 May 202221.9228.3721.8923.9723.97105,794,300
10 May 202225.1025.6721.6523.1923.1953,591,400
09 May 202227.1527.4924.3924.6124.6128,258,400
06 May 202230.9131.0027.3327.8127.8130,794,900
05 May 202234.1934.1929.9330.4430.4421,665,800
04 May 202232.7935.0630.7734.8834.8820,852,400
03 May 202232.0933.8431.8033.1033.1016,264,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...