Australia markets open in 1 hour

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
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202244.9048.3642.7148.0148.0164,493,618
09 Aug 202247.9849.7146.7247.3547.3533,978,800
08 Aug 202248.1350.9048.0248.9048.9021,346,300
05 Aug 202246.9849.9146.4149.2449.2421,131,500
04 Aug 202246.8648.2446.5247.9647.9614,673,000
03 Aug 202245.9047.5145.7047.0047.0015,025,100
02 Aug 202244.5147.2044.2545.2945.2920,201,300
01 Aug 202242.3745.8341.6845.2445.2424,181,300
29 July 202242.9843.8041.6742.9342.9316,510,500
28 July 202241.6842.9940.1642.9842.9817,714,900
27 July 202240.1042.7239.3941.9541.9521,235,700
26 July 202239.4439.5437.8639.0039.0015,668,500
25 July 202238.8540.1937.7439.8439.8417,454,600
22 July 202241.9342.7438.9139.4039.4022,422,500
21 July 202240.5542.4540.2941.9241.9221,827,200
20 July 202240.0242.3539.9540.7640.7628,015,700
19 July 202239.9040.0838.1639.8539.8520,644,000
18 July 202240.4241.4439.1539.7539.7527,096,300
15 July 202238.4140.2437.3539.7739.7728,302,200
14 July 202237.8038.8336.6937.4937.4926,820,400
13 July 202236.9637.7435.7837.0837.0831,184,000
12 July 202239.0340.4637.0438.2238.2233,116,500
11 July 202239.9540.3537.4838.4138.4130,345,400
08 July 202238.9744.5038.5341.2541.2563,956,500
07 July 202237.9539.8137.7839.5239.5231,467,300
06 July 202239.0640.0037.4137.9537.9533,629,400
05 July 202234.5540.3533.9039.9939.9959,571,100
01 July 202234.0636.0033.9635.0735.0732,748,500
30 June 202234.0034.0531.8332.8632.8629,942,300
29 June 202234.2135.0133.3434.0234.0220,325,700
28 June 202235.7037.4834.0634.4934.4923,948,700
27 June 202236.0036.0433.7835.9335.9329,741,400
24 June 202235.0736.8934.7336.4236.4268,181,400
23 June 202231.3834.6830.5034.4834.4839,179,500
22 June 202228.8231.9428.7631.1231.1232,828,800
21 June 202227.5729.9827.4029.6429.6427,383,300
17 June 202224.7427.2724.5726.8726.8727,804,500
16 June 202227.2127.6423.8824.6924.6937,915,100
15 June 202225.8129.2925.3628.9028.9039,872,500
14 June 202226.9726.9725.1826.1226.1218,507,500
13 June 202226.1126.7225.1526.4626.4626,198,800
10 June 202229.1129.9227.6727.7627.7625,118,100
09 June 202232.4632.7430.4730.5030.5018,179,100
08 June 202231.9334.2531.6832.8332.8326,455,400
07 June 202230.9632.0230.0931.4431.4417,808,800
06 June 202230.9531.7729.7731.1631.1619,262,000
03 June 202232.3932.3929.8630.0030.0024,870,000
02 June 202229.0333.9028.9633.4833.4831,343,300
01 June 202229.8431.1328.1928.9428.9423,093,100
31 May 202232.5633.3729.4529.9429.9444,581,300
27 May 202231.0031.9929.8931.8131.8122,641,500
26 May 202228.2730.8327.8930.5930.5919,608,100
25 May 202227.4629.3727.4228.9328.9328,428,000
24 May 202229.0829.0826.3127.0727.0735,394,300
23 May 202231.0032.0929.6730.0630.0630,376,000
20 May 202234.5035.2129.5031.6031.6042,991,900
19 May 202233.0035.6931.5734.3534.3545,346,800
18 May 202231.6534.6630.9332.5532.5542,974,700
17 May 202232.8834.0829.8931.9431.9448,152,300
16 May 202232.2336.4331.4332.1432.1468,469,900
13 May 202230.3633.1929.8732.9732.9757,201,800
12 May 202223.3531.1122.6128.5828.5895,005,400
11 May 202221.9228.3721.8923.9723.97105,794,300
10 May 202225.1025.6721.6523.1923.1953,591,400
09 May 202227.1527.4924.3924.6124.6128,258,400
06 May 202230.9131.0027.3327.8127.8130,794,900
05 May 202234.1934.1929.9330.4430.4421,665,800
04 May 202232.7935.0630.7734.8834.8820,852,400
03 May 202232.0933.8431.8033.1033.1016,264,500
02 May 202230.2832.7430.0032.6832.6817,155,000
29 Apr 202231.7533.5330.6130.6530.6519,191,000
28 Apr 202230.8332.6729.5232.1132.1124,732,000
27 Apr 202230.6431.9329.9030.3630.3627,858,300
26 Apr 202234.2534.3531.6231.7631.7624,176,700
25 Apr 202233.9935.1333.6734.6134.6120,815,400
22 Apr 202235.0035.8333.5434.3534.3518,453,300
21 Apr 202237.2837.5534.3434.6134.6122,536,700
20 Apr 202240.5440.7636.0536.7536.7537,932,100
19 Apr 202239.2842.8738.6542.0042.0020,957,500
18 Apr 202241.9041.9439.2740.8540.8519,366,100
14 Apr 202244.5344.8242.3442.3642.3613,482,300
13 Apr 202243.3445.9342.1644.9744.9717,132,500
12 Apr 202244.6146.7942.8043.0043.0018,299,000
11 Apr 202242.4844.7040.8644.0244.0217,180,300
08 Apr 202243.8245.4442.7743.1043.1018,296,500
07 Apr 202246.4247.9742.5544.7344.7329,139,000
06 Apr 202248.0248.0244.6345.8945.8918,574,200
05 Apr 202249.7050.6747.6049.0349.0316,789,600
04 Apr 202246.8150.7246.4150.0250.0217,863,100
01 Apr 202246.9747.2944.7046.0246.0215,782,200
31 Mar 202248.4748.5546.1146.2446.2413,789,500
30 Mar 202250.0952.5247.8148.1248.1220,247,000
29 Mar 202249.0051.5348.0050.9250.9220,011,200
28 Mar 202247.6749.2946.1248.4048.4018,599,800
25 Mar 202250.3150.3646.1547.0747.0721,109,900
24 Mar 202250.2550.8147.2350.7950.7917,030,700
23 Mar 202249.6253.0048.1550.7150.7121,607,000
22 Mar 202246.4451.6146.2150.5150.5125,528,300
21 Mar 202249.0149.3445.5146.6246.6222,342,000
18 Mar 202245.8950.2445.6149.6249.6233,933,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...