Australia markets open in 7 hours 25 minutes

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.81-1.12 (-3.12%)
As of 12:35PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 June 202235.7037.4834.7534.8134.8115,411,394
27 June 202236.0036.0433.7835.9335.9329,715,800
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
17 Mar 202240.1546.5640.0146.3546.3531,971,500
16 Mar 202238.5741.7938.4641.5141.5121,427,100
15 Mar 202236.1738.6236.0437.8737.8723,447,200
14 Mar 202238.0639.4236.3336.6836.6823,358,300
11 Mar 202242.4042.9939.2039.2439.2415,212,700
10 Mar 202243.6943.6939.7441.4741.4723,528,800
09 Mar 202242.7645.7542.0144.3844.3818,344,800
08 Mar 202240.8843.3739.5141.9141.9117,363,100
07 Mar 202243.1744.0641.1541.3041.3017,648,200
04 Mar 202246.0346.1041.9542.2942.2919,359,100
03 Mar 202248.5248.5245.0045.2445.2418,977,400
02 Mar 202249.9050.0746.4348.4548.4520,016,900
01 Mar 202251.8452.4349.8250.2250.2216,097,900
28 Feb 202250.6952.7048.2251.5751.5720,385,400
25 Feb 202249.5750.2047.2550.0550.0521,783,600
24 Feb 202243.1050.5043.1050.1050.1031,971,800
23 Feb 202247.6048.8545.6345.6845.6820,266,900
22 Feb 202248.2349.0745.7248.2148.2138,780,300
18 Feb 202254.4054.4148.1349.7249.7251,159,600
17 Feb 202255.1456.9053.5654.4954.4953,402,200
16 Feb 202256.0859.0053.0853.8753.8794,625,800
15 Feb 202269.0673.7166.3473.3073.3050,879,500
14 Feb 202268.2171.8266.8068.3268.3226,296,100
11 Feb 202268.9772.2165.7566.8166.8121,780,400
10 Feb 202268.2573.3967.1069.9269.9228,605,700
09 Feb 202265.4671.4264.6670.4870.4827,292,500
08 Feb 202262.6264.7060.9164.4364.4313,816,200
07 Feb 202263.9566.9562.5563.0663.0617,694,100
04 Feb 202261.6764.3059.9163.7463.7416,078,300
03 Feb 202262.3064.9759.6360.6760.6732,647,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...