Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

36.42

+1.94

(+5.63%)

At close: 04:01PM EDT

36.37

-0.05

(-0.14%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	35.07	36.89	34.73	36.42	36.42	68,181,400
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	27,804,500
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	24,870,000
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
02 May 2022	30.28	32.74	30.00	32.68	32.68	17,155,000
29 Apr 2022	31.75	33.53	30.61	30.65	30.65	19,191,000
28 Apr 2022	30.83	32.67	29.52	32.11	32.11	24,732,000
27 Apr 2022	30.64	31.93	29.90	30.36	30.36	27,858,300
26 Apr 2022	34.25	34.35	31.62	31.76	31.76	24,176,700
25 Apr 2022	33.99	35.13	33.67	34.61	34.61	20,815,400
22 Apr 2022	35.00	35.83	33.54	34.35	34.35	18,453,300
21 Apr 2022	37.28	37.55	34.34	34.61	34.61	22,536,700
20 Apr 2022	40.54	40.76	36.05	36.75	36.75	37,932,100
19 Apr 2022	39.28	42.87	38.65	42.00	42.00	20,957,500
18 Apr 2022	41.90	41.94	39.27	40.85	40.85	19,366,100
14 Apr 2022	44.53	44.82	42.34	42.36	42.36	13,482,300
13 Apr 2022	43.34	45.93	42.16	44.97	44.97	17,132,500
12 Apr 2022	44.61	46.79	42.80	43.00	43.00	18,299,000
11 Apr 2022	42.48	44.70	40.86	44.02	44.02	17,180,300
08 Apr 2022	43.82	45.44	42.77	43.10	43.10	18,296,500
07 Apr 2022	46.42	47.97	42.55	44.73	44.73	29,139,000
06 Apr 2022	48.02	48.02	44.63	45.89	45.89	18,574,200
05 Apr 2022	49.70	50.67	47.60	49.03	49.03	16,789,600
04 Apr 2022	46.81	50.72	46.41	50.02	50.02	17,863,100
01 Apr 2022	46.97	47.29	44.70	46.02	46.02	15,782,200
31 Mar 2022	48.47	48.55	46.11	46.24	46.24	13,789,500
30 Mar 2022	50.09	52.52	47.81	48.12	48.12	20,247,000
29 Mar 2022	49.00	51.53	48.00	50.92	50.92	20,011,200
28 Mar 2022	47.67	49.29	46.12	48.40	48.40	18,599,800
25 Mar 2022	50.31	50.36	46.15	47.07	47.07	21,109,900
24 Mar 2022	50.25	50.81	47.23	50.79	50.79	17,030,700
23 Mar 2022	49.62	53.00	48.15	50.71	50.71	21,607,000
22 Mar 2022	46.44	51.61	46.21	50.51	50.51	25,528,300
21 Mar 2022	49.01	49.34	45.51	46.62	46.62	22,342,000
18 Mar 2022	45.89	50.24	45.61	49.62	49.62	33,933,300
17 Mar 2022	40.15	46.56	40.01	46.35	46.35	31,971,500
16 Mar 2022	38.57	41.79	38.46	41.51	41.51	21,427,100
15 Mar 2022	36.17	38.62	36.04	37.87	37.87	23,447,200
14 Mar 2022	38.06	39.42	36.33	36.68	36.68	23,358,300
11 Mar 2022	42.40	42.99	39.20	39.24	39.24	15,212,700
10 Mar 2022	43.69	43.69	39.74	41.47	41.47	23,528,800
09 Mar 2022	42.76	45.75	42.01	44.38	44.38	18,344,800
08 Mar 2022	40.88	43.37	39.51	41.91	41.91	17,363,100
07 Mar 2022	43.17	44.06	41.15	41.30	41.30	17,648,200
04 Mar 2022	46.03	46.10	41.95	42.29	42.29	19,359,100
03 Mar 2022	48.52	48.52	45.00	45.24	45.24	18,977,400
02 Mar 2022	49.90	50.07	46.43	48.45	48.45	20,016,900
01 Mar 2022	51.84	52.43	49.82	50.22	50.22	16,097,900
28 Feb 2022	50.69	52.70	48.22	51.57	51.57	20,385,400
25 Feb 2022	49.57	50.20	47.25	50.05	50.05	21,783,600
24 Feb 2022	43.10	50.50	43.10	50.10	50.10	31,971,800
23 Feb 2022	47.60	48.85	45.63	45.68	45.68	20,266,900
22 Feb 2022	48.23	49.07	45.72	48.21	48.21	38,780,300
18 Feb 2022	54.40	54.41	48.13	49.72	49.72	51,159,600
17 Feb 2022	55.14	56.90	53.56	54.49	54.49	53,402,200
16 Feb 2022	56.08	59.00	53.08	53.87	53.87	94,625,800
15 Feb 2022	69.06	73.71	66.34	73.30	73.30	50,879,500
14 Feb 2022	68.21	71.82	66.80	68.32	68.32	26,296,100
11 Feb 2022	68.97	72.21	65.75	66.81	66.81	21,780,400
10 Feb 2022	68.25	73.39	67.10	69.92	69.92	28,605,700
09 Feb 2022	65.46	71.42	64.66	70.48	70.48	27,292,500
08 Feb 2022	62.62	64.70	60.91	64.43	64.43	13,816,200
07 Feb 2022	63.95	66.95	62.55	63.06	63.06	17,694,100
04 Feb 2022	61.67	64.30	59.91	63.74	63.74	16,078,300
03 Feb 2022	62.30	64.97	59.63	60.67	60.67	32,647,600
02 Feb 2022	67.32	68.76	64.18	66.17	66.17	17,257,900
01 Feb 2022	66.31	69.25	63.30	67.75	67.75	33,738,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,946.77+132.85(+1.23%)

NZD/USD0.6305-0.0014(-0.22%)

NZD/EUR0.5973-0.0006(-0.10%)

ALL ORDS6,893.30+130.90(+1.94%)

ASX 2006,706.30+127.60(+1.94%)

OIL107.72+0.10(+0.09%)

Roblox Corporation (RBLX)

NZX 50
10,946.77
+132.85(+1.23%)

NZD/USD
0.6305
-0.0014(-0.22%)

NZD/EUR
0.5973
-0.0006(-0.10%)

ALL ORDS
6,893.30
+130.90(+1.94%)

ASX 200
6,706.30
+127.60(+1.94%)

OIL
107.72
+0.10(+0.09%)