News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.01

+0.66

(+1.39%)

At close: 04:05PM EDT

47.86

-0.15

(-0.31%)

After hours:

07:00PM EDT

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	44.90	48.36	42.71	48.01	48.01	64,493,618
09 Aug 2022	47.98	49.71	46.72	47.35	47.35	33,978,800
08 Aug 2022	48.13	50.90	48.02	48.90	48.90	21,346,300
05 Aug 2022	46.98	49.91	46.41	49.24	49.24	21,131,500
04 Aug 2022	46.86	48.24	46.52	47.96	47.96	14,673,000
03 Aug 2022	45.90	47.51	45.70	47.00	47.00	15,025,100
02 Aug 2022	44.51	47.20	44.25	45.29	45.29	20,201,300
01 Aug 2022	42.37	45.83	41.68	45.24	45.24	24,181,300
29 July 2022	42.98	43.80	41.67	42.93	42.93	16,510,500
28 July 2022	41.68	42.99	40.16	42.98	42.98	17,714,900
27 July 2022	40.10	42.72	39.39	41.95	41.95	21,235,700
26 July 2022	39.44	39.54	37.86	39.00	39.00	15,668,500
25 July 2022	38.85	40.19	37.74	39.84	39.84	17,454,600
22 July 2022	41.93	42.74	38.91	39.40	39.40	22,422,500
21 July 2022	40.55	42.45	40.29	41.92	41.92	21,827,200
20 July 2022	40.02	42.35	39.95	40.76	40.76	28,015,700
19 July 2022	39.90	40.08	38.16	39.85	39.85	20,644,000
18 July 2022	40.42	41.44	39.15	39.75	39.75	27,096,300
15 July 2022	38.41	40.24	37.35	39.77	39.77	28,302,200
14 July 2022	37.80	38.83	36.69	37.49	37.49	26,820,400
13 July 2022	36.96	37.74	35.78	37.08	37.08	31,184,000
12 July 2022	39.03	40.46	37.04	38.22	38.22	33,116,500
11 July 2022	39.95	40.35	37.48	38.41	38.41	30,345,400
08 July 2022	38.97	44.50	38.53	41.25	41.25	63,956,500
07 July 2022	37.95	39.81	37.78	39.52	39.52	31,467,300
06 July 2022	39.06	40.00	37.41	37.95	37.95	33,629,400
05 July 2022	34.55	40.35	33.90	39.99	39.99	59,571,100
01 July 2022	34.06	36.00	33.96	35.07	35.07	32,748,500
30 June 2022	34.00	34.05	31.83	32.86	32.86	29,942,300
29 June 2022	34.21	35.01	33.34	34.02	34.02	20,325,700
28 June 2022	35.70	37.48	34.06	34.49	34.49	23,948,700
27 June 2022	36.00	36.04	33.78	35.93	35.93	29,741,400
24 June 2022	35.07	36.89	34.73	36.42	36.42	68,181,400
23 June 2022	31.38	34.68	30.50	34.48	34.48	39,179,500
22 June 2022	28.82	31.94	28.76	31.12	31.12	32,828,800
21 June 2022	27.57	29.98	27.40	29.64	29.64	27,383,300
17 June 2022	24.74	27.27	24.57	26.87	26.87	27,804,500
16 June 2022	27.21	27.64	23.88	24.69	24.69	37,915,100
15 June 2022	25.81	29.29	25.36	28.90	28.90	39,872,500
14 June 2022	26.97	26.97	25.18	26.12	26.12	18,507,500
13 June 2022	26.11	26.72	25.15	26.46	26.46	26,198,800
10 June 2022	29.11	29.92	27.67	27.76	27.76	25,118,100
09 June 2022	32.46	32.74	30.47	30.50	30.50	18,179,100
08 June 2022	31.93	34.25	31.68	32.83	32.83	26,455,400
07 June 2022	30.96	32.02	30.09	31.44	31.44	17,808,800
06 June 2022	30.95	31.77	29.77	31.16	31.16	19,262,000
03 June 2022	32.39	32.39	29.86	30.00	30.00	24,870,000
02 June 2022	29.03	33.90	28.96	33.48	33.48	31,343,300
01 June 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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.70-39.90(-0.55%)

AUD/USD0.7086+0.0119(+1.71%)

ASX 2006,992.70-37.10(-0.53%)

OIL91.31-0.62(-0.67%)

GOLD1,806.60-7.10(-0.39%)

BTC-AUD33,674.46+759.86(+2.31%)

News that makes you smarter and richer... For free.

Roblox Corporation (RBLX)

ALL ORDS
7,238.70
-39.90(-0.55%)

AUD/USD
0.7086
+0.0119(+1.71%)

ASX 200
6,992.70
-37.10(-0.53%)

OIL
91.31
-0.62(-0.67%)

GOLD
1,806.60
-7.10(-0.39%)

BTC-AUD
33,674.46
+759.86(+2.31%)