Roblox Corporation (RBLX) NYSE

101.12

+0.68(+0.68%)

Updated at June 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 17, 2025100.42101.12101.12101.45100.047.33M
June 16, 202598.34100.44100.44100.7698.029.32M
June 13, 202593.897.2397.2397.5893.788.25M
June 12, 202596.1995.1195.1198.1594.598.67M
June 11, 202593.7396.1796.1796.4593.676.62M
June 10, 202592.9993.7293.7294.7991.657.74M
June 09, 202594.2493.4293.4294.8991.8111.07M
June 06, 202594.8395.895.896.2894.613.29M
June 05, 20259294.294.294.2191.1514.59M
June 04, 202589.6191.0791.0791.6889.616.57M
June 03, 202590.289.9589.9590.4188.755.87M
June 02, 202587.289.9589.959087.1810.06M
May 30, 202585.886.9886.9887.1184.427.19M
May 29, 202585.0484.7984.7985.3283.744.66M
May 28, 202585.0684.6484.6485.9884.585.67M
May 27, 202583.285.4385.4385.47838.04M
May 23, 202580.582.2682.2682.9680.134.58M
May 22, 202581.181.8181.8182.9481.036.93M
May 21, 202581.0581.1681.1683.0480.66.54M
May 20, 202581.6781.7181.7181.980.069.48M
May 19, 202579.1381.2181.2181.9778.667.48M
May 16, 202580.4381.2781.2782.0280.439.12M
May 15, 202579.7480.7780.7780.978.6911.14M
May 14, 202577.479.4579.4579.577.2610.79M
May 13, 202573.9377.0277.0277.2473.3812.36M
May 12, 202573.0173.4973.4974.670.968.71M
May 09, 202570.2171.8871.8872.4770.177.29M
May 08, 202570.8770.0570.0571.6169.884.74M
May 07, 202571.0370.4470.4471.8670.095.41M
May 06, 20257070.7770.7771.5868.5510.45M
May 05, 202571.9871.8271.8272.9571.2711.74M
May 02, 202571.3874.0974.0974.2471.215M
May 01, 202570.11696971.666.521.65M
April 30, 202563.9567.0567.0567.0763.510.36M
April 29, 202566.4366.466.466.8465.548.25M
April 28, 202566.3866.4366.4367.165.655.74M
April 25, 202565.5666.5866.5866.965.424.44M
April 24, 202562.7965.6965.6965.9962.797.67M
April 23, 202564.0863.4863.4864.6362.656.95M
April 22, 202560.6362.1562.1562.7260.616.13M
April 21, 202559.659.9159.9160.5658.735.9M
April 17, 202559.359.7159.7160.6358.915.12M
April 16, 202558.1259.0959.096057.866.84M
April 15, 202557.258.8858.8859.957.166.08M
April 14, 202558.4856.9156.9158.856.034.41M
April 11, 202555.2257.2657.2657.7355.25.97M
April 10, 202557.1156.1256.1257.1354.147.47M
April 09, 202551.1857.3157.3157.450.849.86M
April 08, 202554.5151.2251.2255.2450.285.37M
April 07, 202550.5152.5352.5356.0850.17.63M
April 04, 202555.8952.9652.9656.551.2710.51M
April 03, 202557.8958.2258.2259.5357.496.56M
April 02, 202560.4261.6161.6163.7860.339.56M
April 01, 202562.2360.9960.9962.2358.2213.92M
March 31, 202557.6558.2958.2958.6256.325.15M
March 28, 202559.2559.0759.0760.8958.446.54M
March 27, 202559.7559.559.560.6159.173.42M
March 26, 202561.8660.3660.3662.1360.013.65M
March 25, 202561.762.0162.0162.6660.644.74M
March 24, 202561.9361.1861.1862.560.797.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved