Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.98+1.87 (+4.34%)
At close: 04:03PM EDT
45.00 +0.02 (+0.04%)
After hours: 07:59PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 202343.1745.1042.7844.9844.987,957,400
30 Mar 202343.6444.0942.6943.1143.117,363,100
29 Mar 202342.5143.3541.9943.0143.017,406,000
28 Mar 202342.0042.5841.4641.8541.856,145,900
27 Mar 202343.7044.4442.2442.2742.276,444,900
24 Mar 202344.2844.8442.8943.4343.4314,536,900
23 Mar 202343.6244.0041.1042.0742.0711,859,900
22 Mar 202344.8144.9542.8142.8542.857,304,300
21 Mar 202343.5845.4943.5844.7444.748,229,500
20 Mar 202343.3743.9242.2643.3643.368,261,300
17 Mar 202345.3545.4743.5343.6943.6913,608,600
16 Mar 202343.0645.3842.4045.3345.3313,368,900
15 Mar 202342.7243.1040.8142.7242.7216,993,100
14 Mar 202342.3043.7342.1443.1943.1915,495,300
13 Mar 202338.9442.0538.8141.4141.4115,779,900
10 Mar 202341.5841.5839.1540.0540.0513,832,600
09 Mar 202341.4642.6539.7639.9439.948,050,300
08 Mar 202341.2142.0040.6941.3541.357,274,000
07 Mar 202340.5642.1940.3341.5741.5712,693,500
06 Mar 202341.6242.1240.5440.5740.578,580,100
03 Mar 202339.5641.9439.5641.3741.3716,501,500
02 Mar 202337.0139.2836.7739.2339.2313,820,600
01 Mar 202337.2737.7036.5137.4837.489,360,300
28 Feb 202336.4837.4336.3436.6436.6410,020,300
27 Feb 202337.1937.6036.3936.6536.659,384,800
24 Feb 202336.5537.0735.8636.9636.9610,343,400
23 Feb 202337.8437.9535.8137.3837.3811,424,300
22 Feb 202337.8238.1536.7337.5537.5512,573,400
21 Feb 202339.3140.0337.4437.5637.5616,504,300
17 Feb 202342.7142.7140.6040.8840.8822,918,100
16 Feb 202344.2946.0543.3843.5843.5822,342,500
15 Feb 202342.0745.3441.9045.0845.0850,423,700
14 Feb 202334.3135.7733.6835.6735.6711,224,500
13 Feb 202334.6135.2334.2234.4334.438,016,600
10 Feb 202335.1035.9034.5734.8234.8210,077,600
09 Feb 202338.3338.9736.3836.4036.4010,531,700
08 Feb 202338.4639.6337.4737.5137.518,696,200
07 Feb 202338.8639.0037.4238.6738.678,935,300
06 Feb 202337.7039.3537.6638.9938.997,781,500
03 Feb 202338.3240.2937.9138.5438.5414,357,300
02 Feb 202339.6741.5839.3740.4840.4817,277,900
01 Feb 202337.0838.6536.7138.2438.2411,213,100
31 Jan 202335.9637.2935.7437.2137.219,242,900
30 Jan 202336.7437.1635.3535.5335.538,977,700
27 Jan 202335.7938.1335.7937.7537.7513,095,400
26 Jan 202337.3137.7835.1935.9735.979,882,700
25 Jan 202334.4535.9533.8835.7035.709,114,100
24 Jan 202337.9737.9734.3835.5935.595,685,800
23 Jan 202335.5036.7535.1036.5136.519,872,500
20 Jan 202333.6835.6233.2935.3835.3814,017,100
19 Jan 202333.0034.1232.7433.4133.4120,781,200
18 Jan 202337.1937.3535.4135.7635.7617,099,900
17 Jan 202338.0738.3036.0137.1237.1233,311,200
13 Jan 202332.7733.4332.5933.2133.2110,184,800
12 Jan 202332.9033.2432.0733.1833.1810,674,800
11 Jan 202333.0033.5032.2432.9032.9012,662,600
10 Jan 202330.4132.0330.3932.0132.0110,156,900
09 Jan 202329.4131.3329.4130.7730.7718,246,700
06 Jan 202330.2130.6828.7728.8828.8814,444,400
05 Jan 202328.8330.1028.5029.9829.9813,696,500
04 Jan 202328.5929.0527.7629.0429.0411,799,100
03 Jan 202328.9129.6227.2427.8527.8513,439,400
30 Dec 202226.4628.5426.4628.4628.4615,884,700
29 Dec 202226.6127.4426.1927.0927.0911,301,200
28 Dec 202226.1726.5825.5926.1626.169,948,900
27 Dec 202226.2226.7325.4626.3326.3311,084,000
23 Dec 202226.3126.7825.3226.7526.7510,774,500
22 Dec 202227.6127.8925.7026.4326.4312,842,900
21 Dec 202227.0428.3926.7828.0928.0912,505,000
20 Dec 202227.0128.2126.8027.5827.5811,905,700
19 Dec 202227.5927.6426.2327.1927.1913,155,600
16 Dec 202227.6027.8926.6027.6227.6221,720,600
15 Dec 202229.3529.8026.8527.9127.9140,121,100
14 Dec 202232.1033.7531.7833.1333.1313,499,500
13 Dec 202235.0035.3731.2732.2532.2516,276,800
12 Dec 202231.8433.6131.6533.3233.3213,501,400
09 Dec 202231.8532.5131.4431.6531.657,860,200
08 Dec 202230.9131.9930.0531.9331.938,847,300
07 Dec 202230.4731.0430.1430.7730.778,244,900
06 Dec 202231.3631.5930.2930.6530.6510,188,300
05 Dec 202233.6934.6931.1331.2431.2411,567,500
02 Dec 202231.8334.0131.7133.9933.9915,831,100
01 Dec 202232.1333.5831.5333.3933.3915,946,100
30 Nov 202229.8431.8329.8131.7731.7715,477,400
29 Nov 202231.4531.5929.6729.8329.8311,417,500
28 Nov 202231.3131.7230.8130.8830.8812,423,300
25 Nov 202231.5031.9331.2931.7631.764,046,800
23 Nov 202231.2232.1931.1632.0032.0011,847,900
22 Nov 202230.6131.1229.7230.8430.8411,601,500
21 Nov 202231.3731.4829.4630.7730.7716,315,500
18 Nov 202233.0833.1331.0831.7231.7211,037,100
17 Nov 202233.3733.4431.9132.5332.5314,114,100
16 Nov 202236.0736.2034.3134.4134.4113,179,300
15 Nov 202237.3438.6836.3736.7336.7316,314,300
14 Nov 202236.1536.9334.8435.6035.6013,073,100
11 Nov 202234.0036.9033.0636.7436.7421,854,500
10 Nov 202233.3333.8031.2833.7333.7325,224,500
09 Nov 202235.3136.7530.6830.9230.9246,247,300
08 Nov 202239.6440.9538.7039.1439.1415,155,600
07 Nov 202239.9640.5437.8539.8239.8216,341,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...