Yahoo

Mail

Singapore markets open in 6 hours 53 minutes

Straits Times Index
3,272.72
+47.55(+1.47%)
S&P 500
5,075.62
+65.02(+1.30%)
Dow
38,514.78
+274.80(+0.72%)
Nasdaq
15,721.64
+270.33(+1.75%)
Bitcoin USD
66,829.14
+254.07(+0.38%)
CMC Crypto 200
1,437.41
+22.65(+1.60%)

Roblox Corporation (RBLX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.89

+1.93

(+5.52%)

As of 02:07PM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	36.42	37.52	35.74	36.89	36.89	5,502,491
22 Apr 2024	35.60	35.90	34.83	34.96	34.96	7,287,200
19 Apr 2024	35.31	35.82	34.82	35.34	35.34	6,085,100
18 Apr 2024	36.32	36.58	35.28	35.55	35.55	5,780,900
17 Apr 2024	36.63	37.13	36.35	36.37	36.37	4,300,900
16 Apr 2024	36.49	37.10	36.11	36.64	36.64	5,664,600
15 Apr 2024	38.28	38.82	36.54	36.66	36.66	7,051,400
12 Apr 2024	38.99	39.54	38.29	38.37	38.37	3,742,700
11 Apr 2024	39.82	40.08	39.23	39.26	39.26	5,198,700
10 Apr 2024	40.48	40.80	39.32	39.80	39.80	10,274,200
09 Apr 2024	38.74	39.15	38.35	39.09	39.09	4,344,500
08 Apr 2024	38.10	38.68	37.82	38.22	38.22	5,981,200
05 Apr 2024	36.53	37.90	36.52	37.82	37.82	5,737,400
04 Apr 2024	36.97	38.10	36.69	36.80	36.80	6,566,300
03 Apr 2024	36.52	36.66	35.79	36.44	36.44	5,556,200
02 Apr 2024	36.81	36.88	35.90	36.76	36.76	7,185,500
01 Apr 2024	37.99	38.25	37.30	37.84	37.84	6,388,100
28 Mar 2024	37.97	39.01	37.93	38.18	38.18	6,282,600
27 Mar 2024	37.58	37.90	37.13	37.88	37.88	3,902,000
26 Mar 2024	37.06	37.61	36.64	37.29	37.29	5,735,100
25 Mar 2024	37.12	37.17	35.97	36.66	36.66	8,841,000
22 Mar 2024	37.54	37.56	36.71	37.26	37.26	4,765,600
21 Mar 2024	38.00	38.38	37.59	37.69	37.69	6,408,000
20 Mar 2024	36.42	37.86	36.31	37.82	37.82	7,223,300
19 Mar 2024	36.17	36.80	35.85	36.46	36.46	7,812,100
18 Mar 2024	37.92	38.26	35.95	36.20	36.20	15,231,800
15 Mar 2024	40.19	40.67	39.10	39.24	39.24	9,829,800
14 Mar 2024	40.69	41.41	39.93	40.65	40.65	6,921,100
13 Mar 2024	40.47	41.65	40.33	40.39	40.39	7,153,300
12 Mar 2024	40.79	41.11	39.73	40.81	40.81	10,794,500
11 Mar 2024	39.64	42.65	39.61	42.04	42.04	8,676,100
08 Mar 2024	40.24	41.41	39.85	39.94	39.94	5,855,100
07 Mar 2024	40.85	41.63	39.98	40.12	40.12	6,865,900
06 Mar 2024	39.99	40.17	39.10	39.87	39.87	6,303,200
05 Mar 2024	38.89	39.52	38.37	38.87	38.87	5,755,900
04 Mar 2024	41.32	41.54	39.64	39.66	39.66	6,684,000
01 Mar 2024	39.92	41.46	39.85	41.32	41.32	6,036,200
29 Feb 2024	40.25	41.06	39.73	39.90	39.90	7,500,900
28 Feb 2024	40.28	40.41	39.53	40.16	40.16	6,252,300
27 Feb 2024	41.28	41.34	40.44	40.83	40.83	7,034,900
26 Feb 2024	41.47	41.94	40.98	41.29	41.29	7,754,000
23 Feb 2024	42.12	42.89	41.43	41.46	41.46	7,759,400
22 Feb 2024	41.52	43.06	40.76	42.41	42.41	7,802,800
21 Feb 2024	40.73	41.22	40.40	40.74	40.74	9,211,300
20 Feb 2024	42.42	42.97	40.80	41.41	41.41	6,963,200
16 Feb 2024	43.15	43.91	42.69	42.91	42.91	6,721,400
15 Feb 2024	44.13	45.09	44.13	44.44	44.44	5,885,100
14 Feb 2024	42.72	44.22	42.51	44.14	44.14	7,280,100
13 Feb 2024	41.93	42.98	41.53	42.32	42.32	10,050,100
12 Feb 2024	44.51	44.69	43.71	43.74	43.74	9,311,200
09 Feb 2024	44.51	44.61	43.29	44.40	44.40	12,702,900
08 Feb 2024	45.48	47.11	44.05	44.87	44.87	17,208,500
07 Feb 2024	44.61	46.60	42.93	44.74	44.74	43,434,000
06 Feb 2024	40.00	40.70	39.72	40.60	40.60	11,423,700
05 Feb 2024	40.53	40.71	38.57	39.35	39.35	6,903,300
02 Feb 2024	39.48	40.71	39.28	40.67	40.67	7,747,100
01 Feb 2024	39.12	39.75	38.75	39.33	39.33	4,981,700
31 Jan 2024	38.77	39.82	38.51	38.81	38.81	5,606,400
30 Jan 2024	40.54	40.65	39.07	39.14	39.14	7,670,200
29 Jan 2024	40.49	41.19	40.22	41.18	41.18	4,518,200
26 Jan 2024	41.46	41.81	40.28	40.41	40.41	4,355,100
25 Jan 2024	41.06	41.70	40.65	41.32	41.32	6,027,100
24 Jan 2024	41.31	41.87	40.69	40.82	40.82	5,404,800
23 Jan 2024	41.15	42.35	40.54	40.78	40.78	6,425,400
22 Jan 2024	39.15	41.20	39.15	40.48	40.48	8,604,200
19 Jan 2024	39.14	39.14	38.33	38.69	38.69	5,236,700
18 Jan 2024	38.89	38.97	38.29	38.89	38.89	7,249,300
17 Jan 2024	38.63	38.74	37.76	38.68	38.68	6,564,200
16 Jan 2024	40.41	40.76	39.08	39.35	39.35	8,327,700
12 Jan 2024	41.25	42.15	40.83	40.92	40.92	6,073,900
11 Jan 2024	41.72	42.74	41.51	42.44	42.44	7,131,600
10 Jan 2024	42.08	42.48	41.41	41.78	41.78	6,023,800
09 Jan 2024	42.04	42.81	41.83	42.28	42.28	4,858,000
08 Jan 2024	42.00	42.37	41.23	42.22	42.22	6,358,500
05 Jan 2024	42.13	42.66	41.60	41.74	41.74	6,813,700
04 Jan 2024	41.90	42.97	41.20	42.66	42.66	6,074,600
03 Jan 2024	42.22	42.60	41.51	41.91	41.91	6,127,300
02 Jan 2024	44.65	44.96	42.80	42.99	42.99	7,166,700
29 Dec 2023	46.43	47.03	45.69	45.72	45.72	7,590,600
28 Dec 2023	46.72	47.20	46.31	46.43	46.43	5,493,300
27 Dec 2023	46.43	46.92	46.15	46.85	46.85	6,059,200
26 Dec 2023	46.02	46.88	45.88	46.38	46.38	7,628,400
22 Dec 2023	43.47	46.12	43.47	45.97	45.97	9,992,500
21 Dec 2023	44.18	44.51	43.26	44.48	44.48	6,370,900
20 Dec 2023	44.72	45.18	43.69	43.83	43.83	7,232,200
19 Dec 2023	44.58	44.90	44.26	44.73	44.73	6,803,600
18 Dec 2023	43.84	45.08	43.38	44.49	44.49	7,254,000
15 Dec 2023	44.87	45.05	43.33	43.92	43.92	14,367,200
14 Dec 2023	43.80	44.62	43.61	44.52	44.52	13,370,600
13 Dec 2023	43.00	43.99	42.24	43.31	43.31	13,448,700
12 Dec 2023	40.59	42.18	40.31	42.04	42.04	7,636,200
11 Dec 2023	40.78	41.03	40.13	40.49	40.49	6,054,700
08 Dec 2023	41.95	42.28	40.02	40.83	40.83	16,016,200
07 Dec 2023	39.86	40.49	39.32	39.86	39.86	6,615,500
06 Dec 2023	40.79	41.46	39.78	39.96	39.96	8,027,200
05 Dec 2023	40.91	41.33	40.35	40.67	40.67	5,890,600
04 Dec 2023	40.09	41.60	39.81	41.23	41.23	7,824,700
01 Dec 2023	39.13	40.48	38.99	40.45	40.45	8,075,300
30 Nov 2023	38.68	39.55	38.68	39.31	39.31	8,180,800
29 Nov 2023	39.32	39.69	38.51	38.68	38.68	5,949,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,272.72+47.55(+1.47%)

S&P 5005,075.62+65.02(+1.30%)

Dow38,514.78+274.80(+0.72%)

Nasdaq15,721.64+270.33(+1.75%)

Bitcoin USD66,829.14+254.07(+0.38%)

CMC Crypto 2001,437.41+22.65(+1.60%)

Roblox Corporation (RBLX)

Straits Times Index
3,272.72
+47.55(+1.47%)

S&P 500
5,075.62
+65.02(+1.30%)

Dow
38,514.78
+274.80(+0.72%)

Nasdaq
15,721.64
+270.33(+1.75%)

Bitcoin USD
66,829.14
+254.07(+0.38%)

CMC Crypto 200
1,437.41
+22.65(+1.60%)