Mail

RBLX - Roblox Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	39.40	40.49	39.38	40.12	40.12	4,398,900
May 25, 2023	40.79	40.88	39.03	39.51	39.51	5,852,100
May 24, 2023	38.76	40.62	38.66	40.51	40.51	6,601,900
May 23, 2023	39.17	40.92	39.17	39.66	39.66	7,681,000
May 22, 2023	40.38	40.66	39.22	39.49	39.49	9,733,100
May 19, 2023	40.98	41.04	39.22	40.01	40.01	10,859,000
May 18, 2023	41.97	42.68	41.39	42.07	42.07	8,249,600
May 17, 2023	39.89	42.18	39.66	41.83	41.83	12,555,000
May 16, 2023	38.90	39.67	38.14	39.25	39.25	6,911,700
May 15, 2023	39.17	39.17	37.95	38.97	38.97	7,637,600
May 12, 2023	39.41	40.23	38.58	39.36	39.36	8,570,400
May 11, 2023	40.52	41.62	39.55	39.88	39.88	14,781,200
May 10, 2023	37.33	39.77	36.11	38.87	38.87	26,827,900
May 09, 2023	35.72	36.77	35.70	36.19	36.19	12,307,900
May 08, 2023	36.14	37.07	35.76	36.28	36.28	9,509,300
May 05, 2023	35.14	35.23	34.51	35.05	35.05	5,388,900
May 04, 2023	34.28	34.60	33.70	34.48	34.48	6,308,000
May 03, 2023	34.55	35.31	34.10	34.23	34.23	6,598,700
May 02, 2023	35.79	35.79	34.38	34.45	34.45	7,173,400
May 01, 2023	35.51	36.51	35.33	36.00	36.00	6,996,600
Apr 28, 2023	35.05	35.74	34.52	35.60	35.60	6,750,200
Apr 27, 2023	36.28	36.36	35.16	35.54	35.54	8,534,800
Apr 26, 2023	38.00	38.03	35.49	35.76	35.76	10,959,500
Apr 25, 2023	38.61	38.97	37.44	37.57	37.57	8,867,600
Apr 24, 2023	40.39	40.79	38.51	39.06	39.06	11,186,000
Apr 21, 2023	41.20	41.81	40.62	40.70	40.70	7,482,000
Apr 20, 2023	40.50	41.99	40.48	41.31	41.31	9,667,600
Apr 19, 2023	40.40	41.58	40.02	41.09	41.09	8,712,300
Apr 18, 2023	40.51	41.09	39.89	40.81	40.81	11,294,600
Apr 17, 2023	40.04	41.00	39.10	40.21	40.21	33,375,300
Apr 14, 2023	45.40	46.12	44.94	45.70	45.70	5,824,700
Apr 13, 2023	45.76	46.90	45.57	45.70	45.70	7,538,400
Apr 12, 2023	47.05	47.65	45.07	45.20	45.20	8,812,500
Apr 11, 2023	46.66	46.99	45.57	46.06	46.06	6,452,300
Apr 10, 2023	45.33	46.48	44.44	46.43	46.43	9,889,600
Apr 06, 2023	44.86	46.41	44.42	46.20	46.20	7,228,600
Apr 05, 2023	45.52	46.06	44.33	45.39	45.39	8,102,500
Apr 04, 2023	46.73	47.65	45.66	46.29	46.29	14,233,800
Apr 03, 2023	44.45	46.50	44.27	46.42	46.42	11,268,500
Mar 31, 2023	43.17	45.10	42.78	44.98	44.98	7,965,900
Mar 30, 2023	43.64	44.09	42.69	43.11	43.11	7,363,100
Mar 29, 2023	42.51	43.35	41.99	43.01	43.01	7,406,000
Mar 28, 2023	42.00	42.58	41.46	41.85	41.85	6,145,900
Mar 27, 2023	43.70	44.44	42.24	42.27	42.27	6,444,900
Mar 24, 2023	44.28	44.84	42.89	43.43	43.43	14,536,900
Mar 23, 2023	43.62	44.00	41.10	42.07	42.07	11,859,900
Mar 22, 2023	44.81	44.95	42.81	42.85	42.85	7,304,300
Mar 21, 2023	43.58	45.49	43.58	44.74	44.74	8,229,500
Mar 20, 2023	43.37	43.92	42.26	43.36	43.36	8,261,300
Mar 17, 2023	45.35	45.47	43.53	43.69	43.69	13,615,300
Mar 16, 2023	43.06	45.38	42.40	45.33	45.33	13,368,900
Mar 15, 2023	42.72	43.10	40.81	42.72	42.72	16,993,100
Mar 14, 2023	42.30	43.73	42.14	43.19	43.19	15,495,300
Mar 13, 2023	38.94	42.05	38.81	41.41	41.41	15,779,900
Mar 10, 2023	41.58	41.58	39.15	40.05	40.05	13,852,300
Mar 09, 2023	41.46	42.65	39.76	39.94	39.94	8,050,300
Mar 08, 2023	41.21	42.00	40.69	41.35	41.35	7,274,000
Mar 07, 2023	40.56	42.19	40.33	41.57	41.57	12,693,500
Mar 06, 2023	41.62	42.12	40.54	40.57	40.57	8,580,100
Mar 03, 2023	39.56	41.94	39.56	41.37	41.37	16,508,500
Mar 02, 2023	37.01	39.28	36.77	39.23	39.23	13,820,600
Mar 01, 2023	37.27	37.70	36.51	37.48	37.48	9,360,300
Feb 28, 2023	36.48	37.43	36.34	36.64	36.64	10,020,300
Feb 27, 2023	37.19	37.60	36.39	36.65	36.65	9,384,800
Feb 24, 2023	36.55	37.07	35.86	36.96	36.96	10,343,400
Feb 23, 2023	37.84	37.95	35.81	37.38	37.38	11,424,300
Feb 22, 2023	37.82	38.15	36.73	37.55	37.55	12,573,400
Feb 21, 2023	39.31	40.03	37.44	37.56	37.56	16,504,300
Feb 17, 2023	42.71	42.71	40.60	40.88	40.88	22,918,100
Feb 16, 2023	44.29	46.05	43.38	43.58	43.58	22,342,500
Feb 15, 2023	42.07	45.34	41.90	45.08	45.08	50,423,700
Feb 14, 2023	34.31	35.77	33.68	35.67	35.67	11,224,500
Feb 13, 2023	34.61	35.23	34.22	34.43	34.43	8,016,600
Feb 10, 2023	35.10	35.90	34.57	34.82	34.82	10,077,600
Feb 09, 2023	38.33	38.97	36.38	36.40	36.40	10,531,700
Feb 08, 2023	38.46	39.63	37.47	37.51	37.51	8,696,200
Feb 07, 2023	38.86	39.00	37.42	38.67	38.67	8,935,300
Feb 06, 2023	37.70	39.35	37.66	38.99	38.99	7,781,500
Feb 03, 2023	38.32	40.29	37.91	38.54	38.54	14,357,300
Feb 02, 2023	39.67	41.58	39.37	40.48	40.48	17,277,900
Feb 01, 2023	37.08	38.65	36.71	38.24	38.24	11,213,100
Jan 31, 2023	35.96	37.29	35.74	37.21	37.21	9,242,900
Jan 30, 2023	36.74	37.16	35.35	35.53	35.53	8,977,700
Jan 27, 2023	35.79	38.13	35.79	37.75	37.75	13,095,400
Jan 26, 2023	37.31	37.78	35.19	35.97	35.97	9,882,700
Jan 25, 2023	34.45	35.95	33.88	35.70	35.70	9,114,100
Jan 24, 2023	37.97	37.97	34.38	35.59	35.59	5,685,800
Jan 23, 2023	35.50	36.75	35.10	36.51	36.51	9,872,500
Jan 20, 2023	33.68	35.62	33.29	35.38	35.38	14,017,100
Jan 19, 2023	33.00	34.12	32.74	33.41	33.41	20,781,200
Jan 18, 2023	37.19	37.35	35.41	35.76	35.76	17,099,900
Jan 17, 2023	38.07	38.30	36.01	37.12	37.12	33,311,200
Jan 13, 2023	32.77	33.43	32.59	33.21	33.21	10,184,800
Jan 12, 2023	32.90	33.24	32.07	33.18	33.18	10,674,800
Jan 11, 2023	33.00	33.50	32.24	32.90	32.90	12,662,600
Jan 10, 2023	30.41	32.03	30.39	32.01	32.01	10,156,900
Jan 09, 2023	29.41	31.33	29.41	30.77	30.77	18,246,700
Jan 06, 2023	30.21	30.68	28.77	28.88	28.88	14,444,400
Jan 05, 2023	28.83	30.10	28.50	29.98	29.98	13,696,500
Jan 04, 2023	28.59	29.05	27.76	29.04	29.04	11,799,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...