Australia markets closed

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:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202338.3240.2937.9138.5438.5414,335,400
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 202335.7938.1335.7937.7537.7513,081,300
26 Jan 202337.3137.7835.1935.9735.979,882,700
25 Jan 202334.4535.9533.8835.7035.709,114,100
24 Jan 202338.2238.2230.6935.5935.595,685,800
23 Jan 202335.5036.7535.1036.5136.519,872,500
20 Jan 202333.6835.6233.2935.3835.3814,001,000
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 202332.7733.4332.5933.2133.2110,169,400
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 202330.2130.6828.7728.8828.8814,429,600
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 202226.4628.5426.4628.4628.4615,840,700
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
04 Nov 202245.0645.5939.5440.5840.5816,634,900
03 Nov 202242.1045.8342.0743.3043.3013,460,800
02 Nov 202244.0845.5542.7142.8742.8710,591,000
01 Nov 202245.5146.9444.2444.3144.318,403,600
31 Oct 202245.4845.9043.9744.7444.7410,325,500
28 Oct 202246.1746.7345.2245.7845.789,221,300
27 Oct 202245.5546.9044.7346.5046.5011,431,900
26 Oct 202245.8247.6745.2745.5045.5017,120,000
25 Oct 202243.5445.8543.2145.7145.7119,444,400
24 Oct 202241.8042.3040.4141.8541.8511,460,600
21 Oct 202241.5143.3940.9142.8142.8116,932,900
20 Oct 202241.2443.3241.2442.5742.5716,379,000
19 Oct 202242.0943.1541.1041.4441.4416,168,300
18 Oct 202243.0344.3042.3143.3843.3834,742,000
17 Oct 202241.2043.6640.5142.6142.6171,231,000
14 Oct 202238.7039.1935.4835.5635.5614,748,400
13 Oct 202235.4238.1134.1137.9237.9228,731,600
12 Oct 202234.4537.7034.4537.1937.1924,981,200
11 Oct 202233.7035.6033.2034.5634.5621,176,500
10 Oct 202234.7135.8933.9135.4035.4012,815,100
07 Oct 202237.9538.0634.4234.8234.8220,549,600
06 Oct 202238.4039.8137.5739.1539.1515,304,500
05 Oct 202237.9638.4936.7638.0038.0014,085,200
04 Oct 202237.7539.1537.3638.6838.6818,832,000
03 Oct 202234.8936.6733.6036.4136.4121,713,000
30 Sept 202234.9836.8134.8135.8435.8412,784,200
29 Sept 202237.2637.4135.3135.3835.3814,100,200
28 Sept 202236.9338.5936.5638.0438.0415,877,100
27 Sept 202236.6638.0836.0336.5936.5921,989,600
26 Sept 202236.2837.9535.4835.5535.5525,436,700
23 Sept 202234.5535.5833.5635.5435.5415,492,500
22 Sept 202235.4436.1434.9035.2635.2614,895,500
21 Sept 202236.6637.7735.7735.8135.8115,884,700
20 Sept 202236.8537.5936.2636.4136.4115,256,000
19 Sept 202238.9639.0436.8437.1137.1117,794,500
16 Sept 202241.9241.9238.8139.5039.5050,198,200
15 Sept 202244.4647.0542.0143.5043.5032,722,100
14 Sept 202243.4545.9242.5445.0745.0718,469,700
13 Sept 202244.0045.2143.2343.8743.8716,857,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...