Yahoo

Mail

Singapore Markets open in 4 hrs 26 mins

Straits Times Index
3,220.98
+47.05(+1.48%)
S&P 500
3,997.51
-5.36(-0.13%)
Dow
32,470.03
-90.57(-0.28%)
Nasdaq
11,868.80
+8.69(+0.07%)
BTC-USD
27,089.70
-1,083.31(-3.85%)
CMC Crypto 200
615.59
-0.36(-0.06%)

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.04

-0.70

(-1.56%)

At close: 01:40PM EDT

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	44.81	44.93	43.79	44.04	44.04	3,331,500
21 Mar 2023	43.58	45.49	43.58	44.74	44.74	8,229,500
20 Mar 2023	43.37	43.92	42.26	43.36	43.36	8,261,300
17 Mar 2023	45.35	45.47	43.53	43.69	43.69	13,608,600
16 Mar 2023	43.06	45.38	42.40	45.33	45.33	13,368,900
15 Mar 2023	42.72	43.10	40.81	42.72	42.72	16,993,100
14 Mar 2023	42.30	43.73	42.14	43.19	43.19	15,495,300
13 Mar 2023	38.94	42.05	38.81	41.41	41.41	15,779,900
10 Mar 2023	41.58	41.58	39.15	40.05	40.05	13,832,600
09 Mar 2023	41.46	42.65	39.76	39.94	39.94	8,050,300
08 Mar 2023	41.21	42.00	40.69	41.35	41.35	7,274,000
07 Mar 2023	40.56	42.19	40.33	41.57	41.57	12,693,500
06 Mar 2023	41.62	42.12	40.54	40.57	40.57	8,580,100
03 Mar 2023	39.56	41.94	39.56	41.37	41.37	16,501,500
02 Mar 2023	37.01	39.28	36.77	39.23	39.23	13,820,600
01 Mar 2023	37.27	37.70	36.51	37.48	37.48	9,360,300
28 Feb 2023	36.48	37.43	36.34	36.64	36.64	10,020,300
27 Feb 2023	37.19	37.60	36.39	36.65	36.65	9,384,800
24 Feb 2023	36.55	37.07	35.86	36.96	36.96	10,343,400
23 Feb 2023	37.84	37.95	35.81	37.38	37.38	11,424,300
22 Feb 2023	37.82	38.15	36.73	37.55	37.55	12,573,400
21 Feb 2023	39.31	40.03	37.44	37.56	37.56	16,504,300
17 Feb 2023	42.71	42.71	40.60	40.88	40.88	22,918,100
16 Feb 2023	44.29	46.05	43.38	43.58	43.58	22,342,500
15 Feb 2023	42.07	45.34	41.90	45.08	45.08	50,423,700
14 Feb 2023	34.31	35.77	33.68	35.67	35.67	11,224,500
13 Feb 2023	34.61	35.23	34.22	34.43	34.43	8,016,600
10 Feb 2023	35.10	35.90	34.57	34.82	34.82	10,077,600
09 Feb 2023	38.33	38.97	36.38	36.40	36.40	10,531,700
08 Feb 2023	38.46	39.63	37.47	37.51	37.51	8,696,200
07 Feb 2023	38.86	39.00	37.42	38.67	38.67	8,935,300
06 Feb 2023	37.70	39.35	37.66	38.99	38.99	7,781,500
03 Feb 2023	38.32	40.29	37.91	38.54	38.54	14,357,300
02 Feb 2023	39.67	41.58	39.37	40.48	40.48	17,277,900
01 Feb 2023	37.08	38.65	36.71	38.24	38.24	11,213,100
31 Jan 2023	35.96	37.29	35.74	37.21	37.21	9,242,900
30 Jan 2023	36.74	37.16	35.35	35.53	35.53	8,977,700
27 Jan 2023	35.79	38.13	35.79	37.75	37.75	13,095,400
26 Jan 2023	37.31	37.78	35.19	35.97	35.97	9,882,700
25 Jan 2023	34.45	35.95	33.88	35.70	35.70	9,114,100
24 Jan 2023	37.97	37.97	34.38	35.59	35.59	5,685,800
23 Jan 2023	35.50	36.75	35.10	36.51	36.51	9,872,500
20 Jan 2023	33.68	35.62	33.29	35.38	35.38	14,017,100
19 Jan 2023	33.00	34.12	32.74	33.41	33.41	20,781,200
18 Jan 2023	37.19	37.35	35.41	35.76	35.76	17,099,900
17 Jan 2023	38.07	38.30	36.01	37.12	37.12	33,311,200
13 Jan 2023	32.77	33.43	32.59	33.21	33.21	10,184,800
12 Jan 2023	32.90	33.24	32.07	33.18	33.18	10,674,800
11 Jan 2023	33.00	33.50	32.24	32.90	32.90	12,662,600
10 Jan 2023	30.41	32.03	30.39	32.01	32.01	10,156,900
09 Jan 2023	29.41	31.33	29.41	30.77	30.77	18,246,700
06 Jan 2023	30.21	30.68	28.77	28.88	28.88	14,444,400
05 Jan 2023	28.83	30.10	28.50	29.98	29.98	13,696,500
04 Jan 2023	28.59	29.05	27.76	29.04	29.04	11,799,100
03 Jan 2023	28.91	29.62	27.24	27.85	27.85	13,439,400
30 Dec 2022	26.46	28.54	26.46	28.46	28.46	15,884,700
29 Dec 2022	26.61	27.44	26.19	27.09	27.09	11,301,200
28 Dec 2022	26.17	26.58	25.59	26.16	26.16	9,948,900
27 Dec 2022	26.22	26.73	25.46	26.33	26.33	11,084,000
23 Dec 2022	26.31	26.78	25.32	26.75	26.75	10,774,500
22 Dec 2022	27.61	27.89	25.70	26.43	26.43	12,842,900
21 Dec 2022	27.04	28.39	26.78	28.09	28.09	12,505,000
20 Dec 2022	27.01	28.21	26.80	27.58	27.58	11,905,700
19 Dec 2022	27.59	27.64	26.23	27.19	27.19	13,155,600
16 Dec 2022	27.60	27.89	26.60	27.62	27.62	21,720,600
15 Dec 2022	29.35	29.80	26.85	27.91	27.91	40,121,100
14 Dec 2022	32.10	33.75	31.78	33.13	33.13	13,499,500
13 Dec 2022	35.00	35.37	31.27	32.25	32.25	16,276,800
12 Dec 2022	31.84	33.61	31.65	33.32	33.32	13,501,400
09 Dec 2022	31.85	32.51	31.44	31.65	31.65	7,860,200
08 Dec 2022	30.91	31.99	30.05	31.93	31.93	8,847,300
07 Dec 2022	30.47	31.04	30.14	30.77	30.77	8,244,900
06 Dec 2022	31.36	31.59	30.29	30.65	30.65	10,188,300
05 Dec 2022	33.69	34.69	31.13	31.24	31.24	11,567,500
02 Dec 2022	31.83	34.01	31.71	33.99	33.99	15,831,100
01 Dec 2022	32.13	33.58	31.53	33.39	33.39	15,946,100
30 Nov 2022	29.84	31.83	29.81	31.77	31.77	15,477,400
29 Nov 2022	31.45	31.59	29.67	29.83	29.83	11,417,500
28 Nov 2022	31.31	31.72	30.81	30.88	30.88	12,423,300
25 Nov 2022	31.50	31.93	31.29	31.76	31.76	4,046,800
23 Nov 2022	31.22	32.19	31.16	32.00	32.00	11,847,900
22 Nov 2022	30.61	31.12	29.72	30.84	30.84	11,601,500
21 Nov 2022	31.37	31.48	29.46	30.77	30.77	16,315,500
18 Nov 2022	33.08	33.13	31.08	31.72	31.72	11,037,100
17 Nov 2022	33.37	33.44	31.91	32.53	32.53	14,114,100
16 Nov 2022	36.07	36.20	34.31	34.41	34.41	13,179,300
15 Nov 2022	37.34	38.68	36.37	36.73	36.73	16,314,300
14 Nov 2022	36.15	36.93	34.84	35.60	35.60	13,073,100
11 Nov 2022	34.00	36.90	33.06	36.74	36.74	21,854,500
10 Nov 2022	33.33	33.80	31.28	33.73	33.73	25,224,500
09 Nov 2022	35.31	36.75	30.68	30.92	30.92	46,247,300
08 Nov 2022	39.64	40.95	38.70	39.14	39.14	15,155,600
07 Nov 2022	39.96	40.54	37.85	39.82	39.82	16,341,500
04 Nov 2022	45.06	45.59	39.54	40.58	40.58	16,634,900
03 Nov 2022	42.10	45.83	42.07	43.30	43.30	13,460,800
02 Nov 2022	44.08	45.55	42.71	42.87	42.87	10,591,000
01 Nov 2022	45.51	46.94	44.24	44.31	44.31	8,403,600
31 Oct 2022	45.48	45.90	43.97	44.74	44.74	10,325,500
28 Oct 2022	46.17	46.73	45.22	45.78	45.78	9,221,300
27 Oct 2022	45.55	46.90	44.73	46.50	46.50	11,431,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5003,997.51-5.36(-0.13%)

Dow32,470.03-90.57(-0.28%)

Nasdaq11,868.80+8.69(+0.07%)

BTC-USD27,089.70-1,083.31(-3.85%)

CMC Crypto 200615.59-0.36(-0.06%)

Roblox Corporation (RBLX)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
3,997.51
-5.36(-0.13%)

Dow
32,470.03
-90.57(-0.28%)

Nasdaq
11,868.80
+8.69(+0.07%)

BTC-USD
27,089.70
-1,083.31(-3.85%)

CMC Crypto 200
615.59
-0.36(-0.06%)