Mail

RBLX - Roblox Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	40.18	40.98	39.49	39.60	39.60	5,430,871
06 Jun 2023	40.69	41.63	40.60	41.33	41.33	7,229,100
05 Jun 2023	40.27	41.14	39.50	40.79	40.79	6,519,700
02 Jun 2023	42.31	42.99	40.26	40.34	40.34	9,276,200
01 Jun 2023	41.62	42.90	41.30	42.13	42.13	6,743,800
31 May 2023	39.34	42.00	39.25	41.86	41.86	12,351,500
30 May 2023	40.38	40.95	39.30	39.59	39.59	6,908,600
26 May 2023	39.40	40.49	39.38	40.12	40.12	4,398,900
25 May 2023	40.79	40.88	39.03	39.51	39.51	5,852,100
24 May 2023	38.76	40.62	38.66	40.51	40.51	6,601,900
23 May 2023	39.17	40.92	39.17	39.66	39.66	7,681,000
22 May 2023	40.38	40.66	39.22	39.49	39.49	9,733,100
19 May 2023	40.98	41.04	39.22	40.01	40.01	10,859,000
18 May 2023	41.97	42.68	41.39	42.07	42.07	8,249,600
17 May 2023	39.89	42.18	39.66	41.83	41.83	12,555,000
16 May 2023	38.90	39.67	38.14	39.25	39.25	6,911,700
15 May 2023	39.17	39.17	37.95	38.97	38.97	7,637,600
12 May 2023	39.41	40.23	38.58	39.36	39.36	8,570,400
11 May 2023	40.52	41.62	39.55	39.88	39.88	14,781,200
10 May 2023	37.33	39.77	36.11	38.87	38.87	26,827,900
09 May 2023	35.72	36.77	35.70	36.19	36.19	12,307,900
08 May 2023	36.14	37.07	35.76	36.28	36.28	9,509,300
05 May 2023	35.14	35.23	34.51	35.05	35.05	5,388,900
04 May 2023	34.28	34.60	33.70	34.48	34.48	6,308,000
03 May 2023	34.55	35.31	34.10	34.23	34.23	6,598,700
02 May 2023	35.79	35.79	34.38	34.45	34.45	7,173,400
01 May 2023	35.51	36.51	35.33	36.00	36.00	6,996,600
28 Apr 2023	35.05	35.74	34.52	35.60	35.60	6,750,200
27 Apr 2023	36.28	36.36	35.16	35.54	35.54	8,534,800
26 Apr 2023	38.00	38.03	35.49	35.76	35.76	10,959,500
25 Apr 2023	38.61	38.97	37.44	37.57	37.57	8,867,600
24 Apr 2023	40.39	40.79	38.51	39.06	39.06	11,186,000
21 Apr 2023	41.20	41.81	40.62	40.70	40.70	7,482,000
20 Apr 2023	40.50	41.99	40.48	41.31	41.31	9,667,600
19 Apr 2023	40.40	41.58	40.02	41.09	41.09	8,712,300
18 Apr 2023	40.51	41.09	39.89	40.81	40.81	11,294,600
17 Apr 2023	40.04	41.00	39.10	40.21	40.21	33,375,300
14 Apr 2023	45.40	46.12	44.94	45.70	45.70	5,824,700
13 Apr 2023	45.76	46.90	45.57	45.70	45.70	7,538,400
12 Apr 2023	47.05	47.65	45.07	45.20	45.20	8,812,500
11 Apr 2023	46.66	46.99	45.57	46.06	46.06	6,452,300
10 Apr 2023	45.33	46.48	44.44	46.43	46.43	9,889,600
06 Apr 2023	44.86	46.41	44.42	46.20	46.20	7,228,600
05 Apr 2023	45.52	46.06	44.33	45.39	45.39	8,102,500
04 Apr 2023	46.73	47.65	45.66	46.29	46.29	14,233,800
03 Apr 2023	44.45	46.50	44.27	46.42	46.42	11,268,500
31 Mar 2023	43.17	45.10	42.78	44.98	44.98	7,965,900
30 Mar 2023	43.64	44.09	42.69	43.11	43.11	7,363,100
29 Mar 2023	42.51	43.35	41.99	43.01	43.01	7,406,000
28 Mar 2023	42.00	42.58	41.46	41.85	41.85	6,145,900
27 Mar 2023	43.70	44.44	42.24	42.27	42.27	6,444,900
24 Mar 2023	44.28	44.84	42.89	43.43	43.43	14,536,900
23 Mar 2023	43.62	44.00	41.10	42.07	42.07	11,859,900
22 Mar 2023	44.81	44.95	42.81	42.85	42.85	7,304,300
21 Mar 2023	43.58	45.49	43.58	44.74	44.74	8,229,500
20 Mar 2023	43.37	43.92	42.26	43.36	43.36	8,261,300
17 Mar 2023	45.35	45.47	43.53	43.69	43.69	13,615,300
16 Mar 2023	43.06	45.38	42.40	45.33	45.33	13,368,900
15 Mar 2023	42.72	43.10	40.81	42.72	42.72	16,993,100
14 Mar 2023	42.30	43.73	42.14	43.19	43.19	15,495,300
13 Mar 2023	38.94	42.05	38.81	41.41	41.41	15,779,900
10 Mar 2023	41.58	41.58	39.15	40.05	40.05	13,852,300
09 Mar 2023	41.46	42.65	39.76	39.94	39.94	8,050,300
08 Mar 2023	41.21	42.00	40.69	41.35	41.35	7,274,000
07 Mar 2023	40.56	42.19	40.33	41.57	41.57	12,693,500
06 Mar 2023	41.62	42.12	40.54	40.57	40.57	8,580,100
03 Mar 2023	39.56	41.94	39.56	41.37	41.37	16,508,500
02 Mar 2023	37.01	39.28	36.77	39.23	39.23	13,820,600
01 Mar 2023	37.27	37.70	36.51	37.48	37.48	9,360,300
28 Feb 2023	36.48	37.43	36.34	36.64	36.64	10,020,300
27 Feb 2023	37.19	37.60	36.39	36.65	36.65	9,384,800
24 Feb 2023	36.55	37.07	35.86	36.96	36.96	10,343,400
23 Feb 2023	37.84	37.95	35.81	37.38	37.38	11,424,300
22 Feb 2023	37.82	38.15	36.73	37.55	37.55	12,573,400
21 Feb 2023	39.31	40.03	37.44	37.56	37.56	16,504,300
17 Feb 2023	42.71	42.71	40.60	40.88	40.88	22,918,100
16 Feb 2023	44.29	46.05	43.38	43.58	43.58	22,342,500
15 Feb 2023	42.07	45.34	41.90	45.08	45.08	50,423,700
14 Feb 2023	34.31	35.77	33.68	35.67	35.67	11,224,500
13 Feb 2023	34.61	35.23	34.22	34.43	34.43	8,016,600
10 Feb 2023	35.10	35.90	34.57	34.82	34.82	10,077,600
09 Feb 2023	38.33	38.97	36.38	36.40	36.40	10,531,700
08 Feb 2023	38.46	39.63	37.47	37.51	37.51	8,696,200
07 Feb 2023	38.86	39.00	37.42	38.67	38.67	8,935,300
06 Feb 2023	37.70	39.35	37.66	38.99	38.99	7,781,500
03 Feb 2023	38.32	40.29	37.91	38.54	38.54	14,357,300
02 Feb 2023	39.67	41.58	39.37	40.48	40.48	17,277,900
01 Feb 2023	37.08	38.65	36.71	38.24	38.24	11,213,100
31 Jan 2023	35.96	37.29	35.74	37.21	37.21	9,242,900
30 Jan 2023	36.74	37.16	35.35	35.53	35.53	8,977,700
27 Jan 2023	35.79	38.13	35.79	37.75	37.75	13,095,400
26 Jan 2023	37.31	37.78	35.19	35.97	35.97	9,882,700
25 Jan 2023	34.45	35.95	33.88	35.70	35.70	9,114,100
24 Jan 2023	37.97	37.97	34.38	35.59	35.59	5,685,800
23 Jan 2023	35.50	36.75	35.10	36.51	36.51	9,872,500
20 Jan 2023	33.68	35.62	33.29	35.38	35.38	14,017,100
19 Jan 2023	33.00	34.12	32.74	33.41	33.41	20,781,200
18 Jan 2023	37.19	37.35	35.41	35.76	35.76	17,099,900
17 Jan 2023	38.07	38.30	36.01	37.12	37.12	33,311,200
13 Jan 2023	32.77	33.43	32.59	33.21	33.21	10,184,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...