Australia markets closed

Roblox Corporation (RBLX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.06-5.96 (-9.46%)
At close: 04:01PM EST
57.40 +0.34 (+0.60%)
Pre-market: 04:52AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202263.9964.5356.7757.0657.0633,329,200
26 Jan 202268.1070.1361.1963.0263.0225,741,900
25 Jan 202267.9669.9564.6665.2965.2920,959,500
24 Jan 202265.4171.3260.5870.7470.7433,344,300
21 Jan 202274.1974.9268.3368.9368.9325,972,700
20 Jan 202277.6680.9175.0875.3975.3916,838,300
19 Jan 202278.2480.1175.1776.1676.1616,892,600
18 Jan 202280.4482.4576.7577.2177.2123,959,200
14 Jan 202279.3581.7477.4279.0579.0518,617,000
13 Jan 202289.5589.5980.1180.1880.1820,964,300
12 Jan 202290.3190.3186.7089.0689.0614,057,900
11 Jan 202284.8390.0984.2589.0489.0413,972,200
10 Jan 202283.6985.6079.0285.5285.5219,182,100
07 Jan 202286.3888.6982.5884.3784.3724,981,400
06 Jan 202287.9992.0884.6989.2089.2017,213,300
05 Jan 202293.5295.8388.0688.5488.5415,510,000
04 Jan 202299.0299.2591.7795.1595.1523,034,600
03 Jan 2022101.91103.7997.6298.8198.8116,964,300
31 Dec 2021100.75104.68100.65103.16103.1616,934,900
30 Dec 202196.40101.3595.66100.53100.5310,013,300
29 Dec 202198.7099.5494.2897.3497.3410,005,100
28 Dec 2021104.79106.6997.9298.7498.7416,707,100
27 Dec 2021101.60108.78101.60105.01105.0116,094,500
23 Dec 2021102.36103.2198.08101.82101.829,023,900
22 Dec 2021102.28106.98101.54102.77102.7712,469,700
21 Dec 202199.93103.3897.00102.59102.5910,005,100
20 Dec 202197.18101.0696.5998.6998.6912,550,600
17 Dec 202195.99103.5093.80102.40102.4020,689,400
16 Dec 2021101.85102.3293.2795.2195.2117,835,700
15 Dec 202198.0199.7593.5297.9597.9543,177,300
14 Dec 2021108.73110.70105.35107.67107.6710,989,100
13 Dec 2021115.68115.80107.37111.77111.7713,091,400
10 Dec 2021117.54121.80113.57115.89115.8911,766,700
09 Dec 2021123.74125.99115.35116.30116.3013,753,600
08 Dec 2021116.04125.50113.85124.78124.7818,413,300
07 Dec 2021118.36120.16115.10115.99115.9914,766,600
06 Dec 2021108.52114.27104.21113.25113.2515,186,900
03 Dec 2021117.89120.84109.36113.79113.7915,515,500
02 Dec 2021114.28119.91113.22116.92116.9218,703,700
01 Dec 2021128.14130.74111.00113.41113.4135,002,100
30 Nov 2021128.53137.71124.97126.10126.1037,000,900
29 Nov 2021125.14129.90121.05129.36129.3617,703,000
26 Nov 2021129.50131.00120.24122.65122.6511,288,400
24 Nov 2021116.68126.00115.81124.23124.2328,221,200
23 Nov 2021119.87121.29113.33114.87114.8725,930,900
22 Nov 2021140.74141.60117.32120.22120.2257,760,200
19 Nov 2021129.87138.20128.54134.72134.7238,313,200
18 Nov 2021129.28138.77120.81126.12126.1259,193,300
17 Nov 2021117.10125.88116.55124.70124.7044,293,300
16 Nov 2021107.01120.83104.20116.18116.1853,305,900
15 Nov 2021108.44110.35103.82108.06108.0624,749,500
12 Nov 202197.32107.9796.85107.58107.5836,348,300
11 Nov 202196.26100.4193.0398.1298.1227,837,100
10 Nov 2021103.98104.4693.0295.2695.2643,838,100
09 Nov 202199.60109.9794.38109.52109.5293,507,300
08 Nov 202179.0279.0276.8377.0077.0016,708,400
05 Nov 202182.0582.0877.0577.9977.996,706,400
04 Nov 202179.2382.6478.8582.5382.536,702,200
03 Nov 202179.8680.5978.0278.3678.364,730,900
02 Nov 202181.2081.9479.3979.5979.594,551,300
01 Nov 202183.9584.0980.5781.1481.146,274,200
29 Oct 202182.8986.1582.0784.0284.028,722,300
28 Oct 202180.9283.5079.1182.7582.756,321,000
27 Oct 202181.3382.9580.4680.6880.683,668,400
26 Oct 202181.1984.7580.8380.8980.896,833,100
25 Oct 202181.5285.1381.2883.2183.215,674,200
22 Oct 202181.8584.7880.7183.9883.985,746,400
21 Oct 202178.0983.7777.0183.1983.1910,928,400
20 Oct 202179.4080.1778.4078.5878.583,565,200
19 Oct 202178.2679.4278.2079.1779.173,666,700
18 Oct 202177.4678.3776.2377.8077.803,793,400
15 Oct 202174.9277.2174.1076.5876.585,092,000
14 Oct 202175.5275.8474.2374.3574.354,540,800
13 Oct 202172.3475.0772.2074.7874.785,108,300
12 Oct 202170.6072.0070.2071.9071.904,368,500
11 Oct 202170.6371.8569.7770.2270.225,036,700
08 Oct 202175.1075.2070.1970.4470.4411,741,500
07 Oct 202174.1076.4073.0274.8074.806,987,200
06 Oct 202172.0674.4071.1073.7073.706,988,900
05 Oct 202176.1576.3472.3272.5772.5716,184,300
04 Oct 202175.3878.2174.5077.8077.807,651,500
01 Oct 202175.9975.9973.4875.5975.593,896,000
30 Sept 202176.6676.7774.0575.5575.556,928,600
29 Sept 202177.3279.0776.2676.3176.315,488,500
28 Sept 202179.0579.5877.0077.0577.056,492,600
27 Sept 202183.1883.3078.6679.9979.998,049,800
24 Sept 202182.1084.5082.0083.2283.224,962,200
23 Sept 202181.5083.2580.9582.2882.284,262,600
22 Sept 202179.2981.5078.9181.1881.187,989,000
21 Sept 202178.3879.1777.1178.8578.855,328,100
20 Sept 202178.1579.9476.7777.7777.775,663,100
17 Sept 202181.1981.4379.0580.8180.815,927,400
16 Sept 202182.1383.3581.0481.4281.425,055,000
15 Sept 202180.8782.6078.7782.1582.157,501,200
14 Sept 202183.1685.1381.6982.3382.337,644,000
13 Sept 202187.4788.8884.2584.6584.657,188,100
10 Sept 202186.7590.4384.6787.8887.8817,454,100
09 Sept 202181.6687.7481.6686.3586.3510,906,900
08 Sept 202184.1284.8581.9183.5183.514,387,100
07 Sept 202183.8285.2982.4584.9784.975,911,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...