Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.54

-1.94

(-4.79%)

At close: 04:01PM EST

38.51

-0.03

(-0.08%)

After hours:

07:59PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	38.32	40.29	37.91	38.54	38.54	14,335,400
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	13,081,300
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	38.22	38.22	30.69	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	14,001,000
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	10,169,400
12 Jan 2023	32.90	33.24	32.07	33.18	33.18	10,674,800
11 Jan 2023	33.00	33.50	32.24	32.90	32.90	12,662,600
10 Jan 2023	30.41	32.03	30.39	32.01	32.01	10,156,900
09 Jan 2023	29.41	31.33	29.41	30.77	30.77	18,246,700
06 Jan 2023	30.21	30.68	28.77	28.88	28.88	14,429,600
05 Jan 2023	28.83	30.10	28.50	29.98	29.98	13,696,500
04 Jan 2023	28.59	29.05	27.76	29.04	29.04	11,799,100
03 Jan 2023	28.91	29.62	27.24	27.85	27.85	13,439,400
30 Dec 2022	26.46	28.54	26.46	28.46	28.46	15,840,700
29 Dec 2022	26.61	27.44	26.19	27.09	27.09	11,301,200
28 Dec 2022	26.17	26.58	25.59	26.16	26.16	9,948,900
27 Dec 2022	26.22	26.73	25.46	26.33	26.33	11,084,000
23 Dec 2022	26.31	26.78	25.32	26.75	26.75	10,774,500
22 Dec 2022	27.61	27.89	25.70	26.43	26.43	12,842,900
21 Dec 2022	27.04	28.39	26.78	28.09	28.09	12,505,000
20 Dec 2022	27.01	28.21	26.80	27.58	27.58	11,905,700
19 Dec 2022	27.59	27.64	26.23	27.19	27.19	13,155,600
16 Dec 2022	27.60	27.89	26.60	27.62	27.62	21,720,600
15 Dec 2022	29.35	29.80	26.85	27.91	27.91	40,121,100
14 Dec 2022	32.10	33.75	31.78	33.13	33.13	13,499,500
13 Dec 2022	35.00	35.37	31.27	32.25	32.25	16,276,800
12 Dec 2022	31.84	33.61	31.65	33.32	33.32	13,501,400
09 Dec 2022	31.85	32.51	31.44	31.65	31.65	7,860,200
08 Dec 2022	30.91	31.99	30.05	31.93	31.93	8,847,300
07 Dec 2022	30.47	31.04	30.14	30.77	30.77	8,244,900
06 Dec 2022	31.36	31.59	30.29	30.65	30.65	10,188,300
05 Dec 2022	33.69	34.69	31.13	31.24	31.24	11,567,500
02 Dec 2022	31.83	34.01	31.71	33.99	33.99	15,831,100
01 Dec 2022	32.13	33.58	31.53	33.39	33.39	15,946,100
30 Nov 2022	29.84	31.83	29.81	31.77	31.77	15,477,400
29 Nov 2022	31.45	31.59	29.67	29.83	29.83	11,417,500
28 Nov 2022	31.31	31.72	30.81	30.88	30.88	12,423,300
25 Nov 2022	31.50	31.93	31.29	31.76	31.76	4,046,800
23 Nov 2022	31.22	32.19	31.16	32.00	32.00	11,847,900
22 Nov 2022	30.61	31.12	29.72	30.84	30.84	11,601,500
21 Nov 2022	31.37	31.48	29.46	30.77	30.77	16,315,500
18 Nov 2022	33.08	33.13	31.08	31.72	31.72	11,037,100
17 Nov 2022	33.37	33.44	31.91	32.53	32.53	14,114,100
16 Nov 2022	36.07	36.20	34.31	34.41	34.41	13,179,300
15 Nov 2022	37.34	38.68	36.37	36.73	36.73	16,314,300
14 Nov 2022	36.15	36.93	34.84	35.60	35.60	13,073,100
11 Nov 2022	34.00	36.90	33.06	36.74	36.74	21,854,500
10 Nov 2022	33.33	33.80	31.28	33.73	33.73	25,224,500
09 Nov 2022	35.31	36.75	30.68	30.92	30.92	46,247,300
08 Nov 2022	39.64	40.95	38.70	39.14	39.14	15,155,600
07 Nov 2022	39.96	40.54	37.85	39.82	39.82	16,341,500
04 Nov 2022	45.06	45.59	39.54	40.58	40.58	16,634,900
03 Nov 2022	42.10	45.83	42.07	43.30	43.30	13,460,800
02 Nov 2022	44.08	45.55	42.71	42.87	42.87	10,591,000
01 Nov 2022	45.51	46.94	44.24	44.31	44.31	8,403,600
31 Oct 2022	45.48	45.90	43.97	44.74	44.74	10,325,500
28 Oct 2022	46.17	46.73	45.22	45.78	45.78	9,221,300
27 Oct 2022	45.55	46.90	44.73	46.50	46.50	11,431,900
26 Oct 2022	45.82	47.67	45.27	45.50	45.50	17,120,000
25 Oct 2022	43.54	45.85	43.21	45.71	45.71	19,444,400
24 Oct 2022	41.80	42.30	40.41	41.85	41.85	11,460,600
21 Oct 2022	41.51	43.39	40.91	42.81	42.81	16,932,900
20 Oct 2022	41.24	43.32	41.24	42.57	42.57	16,379,000
19 Oct 2022	42.09	43.15	41.10	41.44	41.44	16,168,300
18 Oct 2022	43.03	44.30	42.31	43.38	43.38	34,742,000
17 Oct 2022	41.20	43.66	40.51	42.61	42.61	71,231,000
14 Oct 2022	38.70	39.19	35.48	35.56	35.56	14,748,400
13 Oct 2022	35.42	38.11	34.11	37.92	37.92	28,731,600
12 Oct 2022	34.45	37.70	34.45	37.19	37.19	24,981,200
11 Oct 2022	33.70	35.60	33.20	34.56	34.56	21,176,500
10 Oct 2022	34.71	35.89	33.91	35.40	35.40	12,815,100
07 Oct 2022	37.95	38.06	34.42	34.82	34.82	20,549,600
06 Oct 2022	38.40	39.81	37.57	39.15	39.15	15,304,500
05 Oct 2022	37.96	38.49	36.76	38.00	38.00	14,085,200
04 Oct 2022	37.75	39.15	37.36	38.68	38.68	18,832,000
03 Oct 2022	34.89	36.67	33.60	36.41	36.41	21,713,000
30 Sept 2022	34.98	36.81	34.81	35.84	35.84	12,784,200
29 Sept 2022	37.26	37.41	35.31	35.38	35.38	14,100,200
28 Sept 2022	36.93	38.59	36.56	38.04	38.04	15,877,100
27 Sept 2022	36.66	38.08	36.03	36.59	36.59	21,989,600
26 Sept 2022	36.28	37.95	35.48	35.55	35.55	25,436,700
23 Sept 2022	34.55	35.58	33.56	35.54	35.54	15,492,500
22 Sept 2022	35.44	36.14	34.90	35.26	35.26	14,895,500
21 Sept 2022	36.66	37.77	35.77	35.81	35.81	15,884,700
20 Sept 2022	36.85	37.59	36.26	36.41	36.41	15,256,000
19 Sept 2022	38.96	39.04	36.84	37.11	37.11	17,794,500
16 Sept 2022	41.92	41.92	38.81	39.50	39.50	50,198,200
15 Sept 2022	44.46	47.05	42.01	43.50	43.50	32,722,100
14 Sept 2022	43.45	45.92	42.54	45.07	45.07	18,469,700
13 Sept 2022	44.00	45.21	43.23	43.87	43.87	16,857,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.95(+0.37%)

NZD/USD0.6334+0.0004(+0.06%)

NZD/EUR0.5861+0.0005(+0.09%)

ALL ORDS7,744.50-27.30(-0.35%)

ASX 2007,536.10-22.00(-0.29%)

OIL73.49+0.10(+0.14%)

Roblox Corporation (RBLX)

NZX 50
12,197.15
+44.95(+0.37%)

NZD/USD
0.6334
+0.0004(+0.06%)

NZD/EUR
0.5861
+0.0005(+0.09%)

ALL ORDS
7,744.50
-27.30(-0.35%)

ASX 200
7,536.10
-22.00(-0.29%)

OIL
73.49
+0.10(+0.14%)