New Zealand markets closed

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.67+0.70 (+2.19%)
At close: 04:00PM EDT
32.61 -0.06 (-0.18%)
After hours: 08:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202431.8832.6931.8432.6732.674,433,700
23 May 202433.0933.2031.5931.9731.977,602,300
22 May 202432.5333.5632.5333.1333.136,975,800
21 May 202433.1033.2532.2032.5532.559,168,900
20 May 202432.8833.6032.8433.5933.596,407,000
17 May 202432.8332.9732.0632.9032.906,429,900
16 May 202433.0133.7832.6832.7632.768,313,500
15 May 202432.0133.1331.5533.0133.018,683,800
14 May 202430.8332.2530.8331.6631.6610,790,000
13 May 202431.4132.0630.9530.9630.9612,431,900
10 May 202430.9131.9830.5631.4531.4521,401,900
09 May 202429.9231.5029.5530.4230.4269,953,000
08 May 202439.9640.3539.0139.0339.038,598,900
07 May 202439.7241.0439.7240.5440.546,400,700
06 May 202439.5840.2339.0340.1140.117,583,000
03 May 202438.7339.4738.5039.2439.248,482,800
02 May 202437.1537.6836.5437.3437.344,385,500
01 May 202435.6637.5935.4636.5836.585,853,300
30 Apr 202435.6736.2035.4835.5635.563,282,700
29 Apr 202436.2737.0835.9936.5636.565,752,900
26 Apr 202435.7236.4035.4636.0136.013,746,600
25 Apr 202433.9335.6333.7135.5335.537,276,200
24 Apr 202436.6336.7934.4234.9734.978,263,000
23 Apr 202436.4237.5235.7436.3036.308,683,600
22 Apr 202435.6035.9034.8334.9634.967,293,300
19 Apr 202435.3135.8234.8235.3435.346,085,100
18 Apr 202436.3236.5835.2835.5535.555,780,900
17 Apr 202436.6337.1336.3536.3736.374,300,900
16 Apr 202436.4937.1036.1136.6436.645,664,600
15 Apr 202438.2838.8236.5436.6636.667,051,400
12 Apr 202438.9939.5438.2938.3738.373,742,700
11 Apr 202439.8240.0839.2339.2639.265,198,700
10 Apr 202440.4840.8039.3239.8039.8010,274,200
09 Apr 202438.7439.1538.3539.0939.094,344,500
08 Apr 202438.1038.6837.8238.2238.225,981,200
05 Apr 202436.5337.9036.5237.8237.825,737,400
04 Apr 202436.9738.1036.6936.8036.806,566,300
03 Apr 202436.5236.6635.7936.4436.445,556,200
02 Apr 202436.8136.8835.9036.7636.767,185,500
01 Apr 202437.9938.2537.3037.8437.846,388,100
28 Mar 202437.9739.0137.9338.1838.186,282,600
27 Mar 202437.5837.9037.1337.8837.883,902,000
26 Mar 202437.0637.6136.6437.2937.295,735,100
25 Mar 202437.1237.1735.9736.6636.668,841,000
22 Mar 202437.5437.5636.7137.2637.264,765,600
21 Mar 202438.0038.3837.5937.6937.696,408,000
20 Mar 202436.4237.8636.3137.8237.827,223,300
19 Mar 202436.1736.8035.8536.4636.467,812,100
18 Mar 202437.9238.2635.9536.2036.2015,231,800
15 Mar 202440.1940.6739.1039.2439.249,829,800
14 Mar 202440.6941.4139.9340.6540.656,921,100
13 Mar 202440.4741.6540.3340.3940.397,153,300
12 Mar 202440.7941.1139.7340.8140.8110,794,500
11 Mar 202439.6442.6539.6142.0442.048,676,100
08 Mar 202440.2441.4139.8539.9439.945,855,100
07 Mar 202440.8541.6339.9840.1240.126,865,900
06 Mar 202439.9940.1739.1039.8739.876,303,200
05 Mar 202438.8939.5238.3738.8738.875,755,900
04 Mar 202441.3241.5439.6439.6639.666,684,000
01 Mar 202439.9241.4639.8541.3241.326,036,200
29 Feb 202440.2541.0639.7339.9039.907,500,900
28 Feb 202440.2840.4139.5340.1640.166,252,300
27 Feb 202441.2841.3440.4440.8340.837,034,900
26 Feb 202441.4741.9440.9841.2941.297,754,000
23 Feb 202442.1242.8941.4341.4641.467,759,400
22 Feb 202441.5243.0640.7642.4142.417,802,800
21 Feb 202440.7341.2240.4040.7440.749,211,300
20 Feb 202442.4242.9740.8041.4141.416,963,200
16 Feb 202443.1543.9142.6942.9142.916,721,400
15 Feb 202444.1345.0944.1344.4444.445,885,100
14 Feb 202442.7244.2242.5144.1444.147,280,100
13 Feb 202441.9342.9841.5342.3242.3210,050,100
12 Feb 202444.5144.6943.7143.7443.749,311,200
09 Feb 202444.5144.6143.2944.4044.4012,702,900
08 Feb 202445.4847.1144.0544.8744.8717,208,500
07 Feb 202444.6146.6042.9344.7444.7443,434,000
06 Feb 202440.0040.7039.7240.6040.6011,423,700
05 Feb 202440.5340.7138.5739.3539.356,903,300
02 Feb 202439.4840.7139.2840.6740.677,747,100
01 Feb 202439.1239.7538.7539.3339.334,981,700
31 Jan 202438.7739.8238.5138.8138.815,606,400
30 Jan 202440.5440.6539.0739.1439.147,670,200
29 Jan 202440.4941.1940.2241.1841.184,518,200
26 Jan 202441.4641.8140.2840.4140.414,355,100
25 Jan 202441.0641.7040.6541.3241.326,027,100
24 Jan 202441.3141.8740.6940.8240.825,404,800
23 Jan 202441.1542.3540.5440.7840.786,425,400
22 Jan 202439.1541.2039.1540.4840.488,604,200
19 Jan 202439.1439.1438.3338.6938.695,236,700
18 Jan 202438.8938.9738.2938.8938.897,249,300
17 Jan 202438.6338.7437.7638.6838.686,564,200
16 Jan 202440.4140.7639.0839.3539.358,327,700
12 Jan 202441.2542.1540.8340.9240.926,073,900
11 Jan 202441.7242.7441.5142.4442.447,131,600
10 Jan 202442.0842.4841.4141.7841.786,023,800
09 Jan 202442.0442.8141.8342.2842.284,858,000
08 Jan 202442.0042.3741.2342.2242.226,358,500
05 Jan 202442.1342.6641.6041.7441.746,813,700
04 Jan 202441.9042.9741.2042.6642.666,074,600
03 Jan 202442.2242.6041.5141.9141.916,127,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...