Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
44.87
-2.77 (-5.81%)
At close: Sep 26, 2024, 4:02 PM
44.92
+0.05 (0.11%)
After-hours: Sep 26, 2024, 6:08 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.45 | 48.43 | 47.26 | 47.64 | 47.64 | 1.13% | 7,828,352 |
| Sep 24, 2024 | 45.31 | 47.21 | 45.17 | 47.11 | 47.11 | 3.47% | 9,528,658 |
| Sep 23, 2024 | 46.26 | 46.44 | 45.10 | 45.53 | 45.53 | -1.09% | 9,134,790 |
| Sep 20, 2024 | 45.99 | 46.56 | 45.54 | 46.03 | 46.03 | -0.58% | 7,791,371 |
| Sep 19, 2024 | 46.15 | 46.85 | 45.66 | 46.30 | 46.30 | 2.25% | 7,080,337 |
| Sep 18, 2024 | 45.75 | 46.14 | 45.11 | 45.28 | 45.28 | -1.01% | 6,325,447 |
| Sep 17, 2024 | 46.42 | 46.98 | 45.52 | 45.74 | 45.74 | -1.08% | 5,190,928 |
| Sep 16, 2024 | 45.82 | 47.50 | 45.64 | 46.24 | 46.24 | 0.81% | 8,226,591 |
| Sep 13, 2024 | 45.44 | 46.12 | 45.28 | 45.87 | 45.87 | 1.01% | 4,713,434 |
| Sep 12, 2024 | 45.01 | 46.00 | 44.53 | 45.41 | 45.41 | 0.93% | 5,292,237 |
| Sep 11, 2024 | 44.37 | 45.07 | 43.84 | 44.99 | 44.99 | 0.20% | 6,618,571 |
| Sep 10, 2024 | 43.83 | 44.90 | 43.65 | 44.90 | 44.90 | 2.93% | 4,463,806 |
| Sep 9, 2024 | 44.12 | 45.00 | 43.20 | 43.62 | 43.62 | -0.05% | 6,759,306 |
| Sep 6, 2024 | 44.80 | 44.96 | 42.33 | 43.64 | 43.64 | -0.16% | 6,198,955 |
| Sep 5, 2024 | 43.06 | 43.80 | 43.02 | 43.71 | 43.71 | 1.04% | 3,008,246 |
| Sep 4, 2024 | 42.78 | 43.88 | 42.61 | 43.26 | 43.26 | 0.79% | 3,094,745 |
| Sep 3, 2024 | 43.88 | 44.03 | 42.49 | 42.92 | 42.92 | -2.43% | 5,256,657 |
| Aug 30, 2024 | 43.72 | 44.49 | 43.59 | 43.99 | 43.99 | 0.96% | 5,261,596 |
| Aug 29, 2024 | 44.45 | 44.85 | 43.45 | 43.57 | 43.57 | -1.27% | 4,613,839 |
| Aug 28, 2024 | 44.16 | 44.51 | 43.73 | 44.13 | 44.13 | -0.07% | 4,182,658 |
| Aug 27, 2024 | 43.27 | 44.22 | 43.09 | 44.16 | 44.16 | 0.50% | 5,312,048 |
| Aug 26, 2024 | 44.05 | 44.48 | 43.71 | 43.94 | 43.94 | -0.50% | 4,192,801 |
| Aug 23, 2024 | 43.60 | 44.43 | 43.28 | 44.16 | 44.16 | 1.85% | 6,266,460 |
| Aug 22, 2024 | 43.45 | 44.03 | 43.14 | 43.36 | 43.36 | 0.02% | 8,955,063 |
| Aug 21, 2024 | 40.68 | 43.49 | 40.67 | 43.35 | 43.35 | 6.93% | 11,870,237 |
| Aug 20, 2024 | 40.50 | 40.74 | 39.72 | 40.54 | 40.54 | -0.78% | 11,753,153 |
| Aug 19, 2024 | 40.54 | 40.87 | 39.72 | 40.86 | 40.86 | 0.67% | 6,661,454 |
| Aug 16, 2024 | 40.30 | 41.17 | 40.24 | 40.59 | 40.59 | 0.22% | 6,136,551 |
| Aug 15, 2024 | 39.68 | 40.62 | 39.22 | 40.50 | 40.50 | 3.61% | 5,084,761 |
| Aug 14, 2024 | 38.86 | 39.19 | 38.65 | 39.09 | 39.09 | 0.88% | 3,691,551 |
| Aug 13, 2024 | 38.45 | 39.68 | 38.05 | 38.75 | 38.75 | 3.83% | 6,551,069 |
| Aug 12, 2024 | 37.14 | 37.90 | 36.91 | 37.32 | 37.32 | 0.81% | 5,298,449 |
| Aug 9, 2024 | 37.33 | 37.55 | 36.77 | 37.02 | 37.02 | -0.40% | 4,669,686 |
| Aug 8, 2024 | 36.49 | 37.32 | 36.32 | 37.17 | 37.17 | 2.74% | 6,219,718 |
| Aug 7, 2024 | 38.11 | 38.70 | 36.07 | 36.18 | 36.18 | -3.96% | 6,472,068 |
| Aug 6, 2024 | 36.96 | 38.11 | 36.18 | 37.67 | 37.67 | 3.12% | 9,997,878 |
| Aug 5, 2024 | 36.60 | 37.29 | 35.30 | 36.53 | 36.53 | -6.43% | 13,114,046 |
| Aug 2, 2024 | 38.15 | 39.26 | 37.31 | 39.04 | 39.04 | 0.49% | 7,398,291 |
| Aug 1, 2024 | 40.09 | 41.04 | 37.34 | 38.85 | 38.85 | -6.43% | 15,411,281 |
| Jul 31, 2024 | 41.49 | 42.04 | 41.04 | 41.52 | 41.52 | 1.19% | 7,762,792 |
| Jul 30, 2024 | 40.75 | 41.39 | 40.67 | 41.03 | 41.03 | 1.13% | 5,584,077 |
| Jul 29, 2024 | 40.95 | 41.00 | 40.20 | 40.57 | 40.57 | 0.15% | 6,316,402 |
| Jul 26, 2024 | 41.00 | 41.08 | 40.00 | 40.51 | 40.51 | -0.07% | 3,194,512 |
| Jul 25, 2024 | 40.01 | 41.14 | 39.55 | 40.54 | 40.54 | 1.45% | 3,589,795 |
| Jul 24, 2024 | 40.47 | 41.08 | 39.89 | 39.96 | 39.96 | -2.73% | 3,150,361 |
| Jul 23, 2024 | 40.30 | 41.17 | 40.23 | 41.08 | 41.08 | 0.20% | 4,680,139 |
| Jul 22, 2024 | 40.99 | 41.29 | 40.77 | 41.00 | 41.00 | 1.18% | 3,660,874 |
| Jul 19, 2024 | 39.70 | 40.76 | 39.52 | 40.52 | 40.52 | 1.83% | 4,053,912 |
| Jul 18, 2024 | 40.07 | 40.73 | 39.56 | 39.79 | 39.79 | -0.53% | 3,332,829 |
| Jul 17, 2024 | 40.48 | 41.03 | 39.53 | 40.00 | 40.00 | -3.10% | 5,135,329 |
| Jul 16, 2024 | 41.27 | 41.49 | 40.70 | 41.28 | 41.28 | 0.41% | 4,620,516 |
| Jul 15, 2024 | 40.70 | 41.62 | 40.25 | 41.11 | 41.11 | 1.43% | 6,457,385 |
| Jul 12, 2024 | 39.86 | 40.68 | 39.49 | 40.53 | 40.53 | 5.22% | 8,292,145 |
| Jul 11, 2024 | 39.63 | 39.89 | 38.43 | 38.52 | 38.52 | -2.87% | 4,325,061 |
| Jul 10, 2024 | 39.58 | 39.77 | 38.61 | 39.66 | 39.66 | 0.69% | 3,863,586 |
| Jul 9, 2024 | 39.91 | 39.99 | 39.01 | 39.39 | 39.39 | -1.08% | 5,112,994 |
| Jul 8, 2024 | 39.00 | 39.92 | 38.37 | 39.82 | 39.82 | 2.95% | 7,844,983 |
| Jul 5, 2024 | 37.66 | 38.70 | 37.46 | 38.68 | 38.68 | 2.41% | 4,445,726 |
| Jul 3, 2024 | 37.39 | 38.47 | 37.35 | 37.77 | 37.77 | 1.70% | 3,947,509 |
| Jul 2, 2024 | 36.75 | 37.76 | 36.47 | 37.14 | 37.14 | 0.22% | 4,096,644 |
| Jul 1, 2024 | 37.11 | 37.13 | 36.37 | 37.06 | 37.06 | -0.40% | 3,638,942 |
| Jun 28, 2024 | 37.13 | 37.50 | 36.97 | 37.21 | 37.21 | -0.03% | 7,546,038 |
| Jun 27, 2024 | 36.67 | 37.79 | 36.63 | 37.22 | 37.22 | 0.84% | 5,181,893 |
| Jun 26, 2024 | 35.37 | 37.33 | 35.27 | 36.91 | 36.91 | 4.18% | 8,337,749 |
| Jun 25, 2024 | 35.25 | 35.44 | 34.62 | 35.43 | 35.43 | 0.68% | 5,569,449 |
| Jun 24, 2024 | 35.99 | 36.34 | 34.90 | 35.19 | 35.19 | -2.68% | 5,627,206 |
| Jun 21, 2024 | 35.80 | 36.27 | 35.53 | 36.16 | 36.16 | 0.84% | 8,012,304 |
| Jun 20, 2024 | 35.87 | 36.04 | 35.35 | 35.86 | 35.86 | -0.11% | 4,392,470 |
| Jun 18, 2024 | 35.90 | 36.13 | 35.51 | 35.90 | 35.90 | - | 4,973,376 |
| Jun 17, 2024 | 34.86 | 36.24 | 34.41 | 35.90 | 35.90 | 2.28% | 6,852,478 |
| Jun 14, 2024 | 35.32 | 35.79 | 34.89 | 35.10 | 35.10 | -1.18% | 5,713,608 |
| Jun 13, 2024 | 37.05 | 37.30 | 35.38 | 35.52 | 35.52 | -1.42% | 6,325,360 |
| Jun 12, 2024 | 36.47 | 36.61 | 35.88 | 36.03 | 36.03 | 1.52% | 4,725,006 |
| Jun 11, 2024 | 34.92 | 35.70 | 34.76 | 35.49 | 35.49 | 1.43% | 3,826,096 |
| Jun 10, 2024 | 35.30 | 35.53 | 34.84 | 34.99 | 34.99 | -1.80% | 4,883,884 |
| Jun 7, 2024 | 35.27 | 36.07 | 35.18 | 35.63 | 35.63 | -0.03% | 5,833,400 |
| Jun 6, 2024 | 35.40 | 36.12 | 35.32 | 35.64 | 35.64 | 0.11% | 3,674,615 |
| Jun 5, 2024 | 35.91 | 35.91 | 34.90 | 35.60 | 35.60 | 1.71% | 5,451,701 |
| Jun 4, 2024 | 34.31 | 35.02 | 33.90 | 35.00 | 35.00 | 1.51% | 6,449,454 |
| Jun 3, 2024 | 34.00 | 34.51 | 33.88 | 34.48 | 34.48 | 2.56% | 6,239,849 |
| May 31, 2024 | 33.50 | 34.10 | 33.07 | 33.62 | 33.62 | 1.42% | 9,726,492 |
| May 30, 2024 | 32.92 | 33.34 | 32.70 | 33.15 | 33.15 | 0.12% | 4,067,247 |
| May 29, 2024 | 32.63 | 33.31 | 32.31 | 33.11 | 33.11 | 0.46% | 4,354,920 |
| May 28, 2024 | 32.69 | 33.36 | 32.30 | 32.96 | 32.96 | 0.89% | 6,491,483 |
| May 24, 2024 | 31.88 | 32.69 | 31.84 | 32.67 | 32.67 | 2.19% | 4,441,633 |
| May 23, 2024 | 33.09 | 33.20 | 31.59 | 31.97 | 31.97 | -3.50% | 7,602,321 |
| May 22, 2024 | 32.53 | 33.56 | 32.53 | 33.13 | 33.13 | 1.78% | 6,975,840 |
| May 21, 2024 | 33.10 | 33.25 | 32.20 | 32.55 | 32.55 | -3.10% | 9,168,892 |
| May 20, 2024 | 32.88 | 33.60 | 32.84 | 33.59 | 33.59 | 2.10% | 6,406,967 |
| May 17, 2024 | 32.83 | 32.97 | 32.06 | 32.90 | 32.90 | 0.43% | 6,429,894 |
| May 16, 2024 | 33.01 | 33.78 | 32.68 | 32.76 | 32.76 | -0.76% | 8,313,469 |
| May 15, 2024 | 32.01 | 33.13 | 31.55 | 33.01 | 33.01 | 4.26% | 8,683,792 |
| May 14, 2024 | 30.83 | 32.25 | 30.83 | 31.66 | 31.66 | 2.26% | 10,789,999 |
| May 13, 2024 | 31.41 | 32.07 | 30.95 | 30.96 | 30.96 | -1.56% | 12,431,942 |
| May 10, 2024 | 30.91 | 31.98 | 30.56 | 31.45 | 31.45 | 3.39% | 21,401,885 |
| May 9, 2024 | 29.92 | 31.50 | 29.55 | 30.42 | 30.42 | -22.06% | 69,952,996 |
| May 8, 2024 | 39.96 | 40.35 | 39.01 | 39.03 | 39.03 | -3.72% | 8,598,917 |
| May 7, 2024 | 39.72 | 41.04 | 39.72 | 40.54 | 40.54 | 1.07% | 6,400,716 |
| May 6, 2024 | 39.58 | 40.23 | 39.03 | 40.11 | 40.11 | 2.22% | 7,583,039 |
| May 3, 2024 | 38.73 | 39.47 | 38.50 | 39.24 | 39.24 | 5.09% | 8,482,835 |