Roblox Corporation (RBLX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.97

-1.33

(-3.66%)

At close: 04:04PM EDT

34.75

-0.22

(-0.63%)

Pre-Market:

06:44AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	36.63	36.79	34.42	34.97	34.97	8,253,000
Apr 23, 2024	36.42	37.52	35.74	36.30	36.30	8,683,600
Apr 22, 2024	35.60	35.90	34.83	34.96	34.96	7,293,300
Apr 19, 2024	35.31	35.82	34.82	35.34	35.34	6,085,100
Apr 18, 2024	36.32	36.58	35.28	35.55	35.55	5,780,900
Apr 17, 2024	36.63	37.13	36.35	36.37	36.37	4,300,900
Apr 16, 2024	36.49	37.10	36.11	36.64	36.64	5,664,600
Apr 15, 2024	38.28	38.82	36.54	36.66	36.66	7,051,400
Apr 12, 2024	38.99	39.54	38.29	38.37	38.37	3,742,700
Apr 11, 2024	39.82	40.08	39.23	39.26	39.26	5,198,700
Apr 10, 2024	40.48	40.80	39.32	39.80	39.80	10,274,200
Apr 09, 2024	38.74	39.15	38.35	39.09	39.09	4,344,500
Apr 08, 2024	38.10	38.68	37.82	38.22	38.22	5,981,200
Apr 05, 2024	36.53	37.90	36.52	37.82	37.82	5,737,400
Apr 04, 2024	36.97	38.10	36.69	36.80	36.80	6,566,300
Apr 03, 2024	36.52	36.66	35.79	36.44	36.44	5,556,200
Apr 02, 2024	36.81	36.88	35.90	36.76	36.76	7,185,500
Apr 01, 2024	37.99	38.25	37.30	37.84	37.84	6,388,100
Mar 28, 2024	37.97	39.01	37.93	38.18	38.18	6,282,600
Mar 27, 2024	37.58	37.90	37.13	37.88	37.88	3,902,000
Mar 26, 2024	37.06	37.61	36.64	37.29	37.29	5,735,100
Mar 25, 2024	37.12	37.17	35.97	36.66	36.66	8,841,000
Mar 22, 2024	37.54	37.56	36.71	37.26	37.26	4,765,600
Mar 21, 2024	38.00	38.38	37.59	37.69	37.69	6,408,000
Mar 20, 2024	36.42	37.86	36.31	37.82	37.82	7,223,300
Mar 19, 2024	36.17	36.80	35.85	36.46	36.46	7,812,100
Mar 18, 2024	37.92	38.26	35.95	36.20	36.20	15,231,800
Mar 15, 2024	40.19	40.67	39.10	39.24	39.24	9,829,800
Mar 14, 2024	40.69	41.41	39.93	40.65	40.65	6,921,100
Mar 13, 2024	40.47	41.65	40.33	40.39	40.39	7,153,300
Mar 12, 2024	40.79	41.11	39.73	40.81	40.81	10,794,500
Mar 11, 2024	39.64	42.65	39.61	42.04	42.04	8,676,100
Mar 08, 2024	40.24	41.41	39.85	39.94	39.94	5,855,100
Mar 07, 2024	40.85	41.63	39.98	40.12	40.12	6,865,900
Mar 06, 2024	39.99	40.17	39.10	39.87	39.87	6,303,200
Mar 05, 2024	38.89	39.52	38.37	38.87	38.87	5,755,900
Mar 04, 2024	41.32	41.54	39.64	39.66	39.66	6,684,000
Mar 01, 2024	39.92	41.46	39.85	41.32	41.32	6,036,200
Feb 29, 2024	40.25	41.06	39.73	39.90	39.90	7,500,900
Feb 28, 2024	40.28	40.41	39.53	40.16	40.16	6,252,300
Feb 27, 2024	41.28	41.34	40.44	40.83	40.83	7,034,900
Feb 26, 2024	41.47	41.94	40.98	41.29	41.29	7,754,000
Feb 23, 2024	42.12	42.89	41.43	41.46	41.46	7,759,400
Feb 22, 2024	41.52	43.06	40.76	42.41	42.41	7,802,800
Feb 21, 2024	40.73	41.22	40.40	40.74	40.74	9,211,300
Feb 20, 2024	42.42	42.97	40.80	41.41	41.41	6,963,200
Feb 16, 2024	43.15	43.91	42.69	42.91	42.91	6,721,400
Feb 15, 2024	44.13	45.09	44.13	44.44	44.44	5,885,100
Feb 14, 2024	42.72	44.22	42.51	44.14	44.14	7,280,100
Feb 13, 2024	41.93	42.98	41.53	42.32	42.32	10,050,100
Feb 12, 2024	44.51	44.69	43.71	43.74	43.74	9,311,200
Feb 09, 2024	44.51	44.61	43.29	44.40	44.40	12,702,900
Feb 08, 2024	45.48	47.11	44.05	44.87	44.87	17,208,500
Feb 07, 2024	44.61	46.60	42.93	44.74	44.74	43,434,000
Feb 06, 2024	40.00	40.70	39.72	40.60	40.60	11,423,700
Feb 05, 2024	40.53	40.71	38.57	39.35	39.35	6,903,300
Feb 02, 2024	39.48	40.71	39.28	40.67	40.67	7,747,100
Feb 01, 2024	39.12	39.75	38.75	39.33	39.33	4,981,700
Jan 31, 2024	38.77	39.82	38.51	38.81	38.81	5,606,400
Jan 30, 2024	40.54	40.65	39.07	39.14	39.14	7,670,200
Jan 29, 2024	40.49	41.19	40.22	41.18	41.18	4,518,200
Jan 26, 2024	41.46	41.81	40.28	40.41	40.41	4,355,100
Jan 25, 2024	41.06	41.70	40.65	41.32	41.32	6,027,100
Jan 24, 2024	41.31	41.87	40.69	40.82	40.82	5,404,800
Jan 23, 2024	41.15	42.35	40.54	40.78	40.78	6,425,400
Jan 22, 2024	39.15	41.20	39.15	40.48	40.48	8,604,200
Jan 19, 2024	39.14	39.14	38.33	38.69	38.69	5,236,700
Jan 18, 2024	38.89	38.97	38.29	38.89	38.89	7,249,300
Jan 17, 2024	38.63	38.74	37.76	38.68	38.68	6,564,200
Jan 16, 2024	40.41	40.76	39.08	39.35	39.35	8,327,700
Jan 12, 2024	41.25	42.15	40.83	40.92	40.92	6,073,900
Jan 11, 2024	41.72	42.74	41.51	42.44	42.44	7,131,600
Jan 10, 2024	42.08	42.48	41.41	41.78	41.78	6,023,800
Jan 09, 2024	42.04	42.81	41.83	42.28	42.28	4,858,000
Jan 08, 2024	42.00	42.37	41.23	42.22	42.22	6,358,500
Jan 05, 2024	42.13	42.66	41.60	41.74	41.74	6,813,700
Jan 04, 2024	41.90	42.97	41.20	42.66	42.66	6,074,600
Jan 03, 2024	42.22	42.60	41.51	41.91	41.91	6,127,300
Jan 02, 2024	44.65	44.96	42.80	42.99	42.99	7,166,700
Dec 29, 2023	46.43	47.03	45.69	45.72	45.72	7,590,600
Dec 28, 2023	46.72	47.20	46.31	46.43	46.43	5,493,300
Dec 27, 2023	46.43	46.92	46.15	46.85	46.85	6,059,200
Dec 26, 2023	46.02	46.88	45.88	46.38	46.38	7,628,400
Dec 22, 2023	43.47	46.12	43.47	45.97	45.97	9,992,500
Dec 21, 2023	44.18	44.51	43.26	44.48	44.48	6,370,900
Dec 20, 2023	44.72	45.18	43.69	43.83	43.83	7,232,200
Dec 19, 2023	44.58	44.90	44.26	44.73	44.73	6,803,600
Dec 18, 2023	43.84	45.08	43.38	44.49	44.49	7,254,000
Dec 15, 2023	44.87	45.05	43.33	43.92	43.92	14,367,200
Dec 14, 2023	43.80	44.62	43.61	44.52	44.52	13,370,600
Dec 13, 2023	43.00	43.99	42.24	43.31	43.31	13,448,700
Dec 12, 2023	40.59	42.18	40.31	42.04	42.04	7,636,200
Dec 11, 2023	40.78	41.03	40.13	40.49	40.49	6,054,700
Dec 08, 2023	41.95	42.28	40.02	40.83	40.83	16,016,200
Dec 07, 2023	39.86	40.49	39.32	39.86	39.86	6,615,500
Dec 06, 2023	40.79	41.46	39.78	39.96	39.96	8,027,200
Dec 05, 2023	40.91	41.33	40.35	40.67	40.67	5,890,600
Dec 04, 2023	40.09	41.60	39.81	41.23	41.23	7,824,700
Dec 01, 2023	39.13	40.48	38.99	40.45	40.45	8,075,300
Nov 30, 2023	38.68	39.55	38.68	39.31	39.31	8,180,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7312+0.0014(+0.19%)

CRUDE OIL82.89+0.08(+0.10%)

Bitcoin CAD86,981.61-3,774.84(-4.16%)

Roblox Corporation (RBLX)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7312
+0.0014(+0.19%)

CRUDE OIL
82.89
+0.08(+0.10%)

Bitcoin CAD
86,981.61
-3,774.84(-4.16%)