Roblox Corp NYSE:RBLX Historical Prices

Below are the 468 trading days of historical prices for RBLX.

# Exchange Symbol Date Open High Low Close
468 NYSE RBLX Tue, Jan 17, 2023 38.07 38.30 36.01 37.12
467 NYSE RBLX Fri, Jan 13, 2023 32.77 33.43 32.59 33.21
466 NYSE RBLX Thu, Jan 12, 2023 32.90 33.25 32.07 33.18
465 NYSE RBLX Wed, Jan 11, 2023 33.00 33.50 32.24 32.90
464 NYSE RBLX Tue, Jan 10, 2023 30.41 32.03 30.39 32.01
463 NYSE RBLX Mon, Jan 9, 2023 29.41 31.33 29.41 30.77
462 NYSE RBLX Fri, Jan 6, 2023 30.21 30.68 28.78 28.88
461 NYSE RBLX Thu, Jan 5, 2023 28.84 30.10 28.50 29.98
460 NYSE RBLX Wed, Jan 4, 2023 28.59 29.05 27.76 29.04
459 NYSE RBLX Tue, Jan 3, 2023 28.91 29.62 27.24 27.85
458 NYSE RBLX Fri, Dec 30, 2022 26.46 28.54 26.46 28.46
457 NYSE RBLX Thu, Dec 29, 2022 26.61 27.44 26.19 27.09
456 NYSE RBLX Wed, Dec 28, 2022 26.17 26.58 25.60 26.16
455 NYSE RBLX Tue, Dec 27, 2022 26.22 26.73 25.46 26.33
454 NYSE RBLX Fri, Dec 23, 2022 26.31 26.78 25.32 26.75
453 NYSE RBLX Thu, Dec 22, 2022 27.61 27.89 25.70 26.43
452 NYSE RBLX Wed, Dec 21, 2022 27.04 28.39 26.78 28.09
451 NYSE RBLX Tue, Dec 20, 2022 27.01 28.21 26.80 27.58
450 NYSE RBLX Mon, Dec 19, 2022 27.59 27.64 26.23 27.19
449 NYSE RBLX Fri, Dec 16, 2022 27.60 27.89 26.60 27.62
448 NYSE RBLX Thu, Dec 15, 2022 29.35 29.80 26.86 27.91
447 NYSE RBLX Wed, Dec 14, 2022 32.10 33.75 31.78 33.13
446 NYSE RBLX Tue, Dec 13, 2022 35.00 35.37 31.27 32.25
445 NYSE RBLX Mon, Dec 12, 2022 31.84 33.61 31.65 33.32
444 NYSE RBLX Fri, Dec 9, 2022 31.85 32.51 31.44 31.65
443 NYSE RBLX Thu, Dec 8, 2022 30.91 31.99 30.05 31.93
442 NYSE RBLX Wed, Dec 7, 2022 30.47 31.04 30.14 30.77
441 NYSE RBLX Tue, Dec 6, 2022 31.37 31.59 30.29 30.65
440 NYSE RBLX Mon, Dec 5, 2022 33.69 34.69 31.13 31.24
439 NYSE RBLX Fri, Dec 2, 2022 31.83 34.02 31.71 33.99
438 NYSE RBLX Thu, Dec 1, 2022 32.13 33.58 31.53 33.39
437 NYSE RBLX Wed, Nov 30, 2022 29.84 31.83 29.81 31.77
436 NYSE RBLX Tue, Nov 29, 2022 31.45 31.59 29.67 29.83
435 NYSE RBLX Mon, Nov 28, 2022 31.31 31.72 30.81 30.88
434 NYSE RBLX Fri, Nov 25, 2022 31.50 31.93 31.29 31.76
433 NYSE RBLX Wed, Nov 23, 2022 31.22 32.19 31.16 32.00
432 NYSE RBLX Tue, Nov 22, 2022 30.61 31.12 29.72 30.84
431 NYSE RBLX Mon, Nov 21, 2022 31.37 31.48 29.46 30.77
430 NYSE RBLX Fri, Nov 18, 2022 33.08 33.13 31.08 31.72
429 NYSE RBLX Thu, Nov 17, 2022 33.37 33.45 31.91 32.53
428 NYSE RBLX Wed, Nov 16, 2022 36.07 36.20 34.31 34.41
427 NYSE RBLX Tue, Nov 15, 2022 37.34 38.68 36.37 36.73
426 NYSE RBLX Mon, Nov 14, 2022 36.15 36.93 34.84 35.60
425 NYSE RBLX Fri, Nov 11, 2022 34.00 36.90 33.06 36.74
424 NYSE RBLX Thu, Nov 10, 2022 33.33 33.80 31.28 33.73
423 NYSE RBLX Wed, Nov 9, 2022 35.31 36.75 30.68 30.92
422 NYSE RBLX Tue, Nov 8, 2022 39.64 40.95 38.70 39.14
421 NYSE RBLX Mon, Nov 7, 2022 39.96 40.54 37.85 39.82
420 NYSE RBLX Fri, Nov 4, 2022 45.07 45.59 39.55 40.58
419 NYSE RBLX Thu, Nov 3, 2022 42.10 45.83 42.07 43.30
418 NYSE RBLX Wed, Nov 2, 2022 44.08 45.55 42.71 42.87
417 NYSE RBLX Tue, Nov 1, 2022 45.51 46.94 44.25 44.31
416 NYSE RBLX Mon, Oct 31, 2022 45.48 45.90 43.97 44.74
415 NYSE RBLX Fri, Oct 28, 2022 46.17 46.73 45.22 45.78
414 NYSE RBLX Thu, Oct 27, 2022 45.55 46.90 44.73 46.50
413 NYSE RBLX Wed, Oct 26, 2022 45.82 47.67 45.27 45.50
412 NYSE RBLX Tue, Oct 25, 2022 43.54 45.85 43.21 45.71
411 NYSE RBLX Mon, Oct 24, 2022 41.80 42.30 40.41 41.85
410 NYSE RBLX Fri, Oct 21, 2022 41.51 43.39 40.91 42.81
409 NYSE RBLX Thu, Oct 20, 2022 41.24 43.32 41.24 42.57
408 NYSE RBLX Wed, Oct 19, 2022 42.09 43.15 41.10 41.44
407 NYSE RBLX Tue, Oct 18, 2022 43.03 44.30 42.31 43.38
406 NYSE RBLX Mon, Oct 17, 2022 41.20 43.66 40.51 42.61
405 NYSE RBLX Fri, Oct 14, 2022 38.70 39.19 35.48 35.56
404 NYSE RBLX Thu, Oct 13, 2022 35.42 38.11 34.11 37.92
403 NYSE RBLX Wed, Oct 12, 2022 34.45 37.70 34.45 37.19
402 NYSE RBLX Tue, Oct 11, 2022 33.70 35.60 33.20 34.56
401 NYSE RBLX Mon, Oct 10, 2022 34.71 35.89 33.91 35.40
400 NYSE RBLX Fri, Oct 7, 2022 37.95 38.06 34.42 34.82
399 NYSE RBLX Thu, Oct 6, 2022 38.40 39.81 37.57 39.15
398 NYSE RBLX Wed, Oct 5, 2022 37.96 38.49 36.76 38.00
397 NYSE RBLX Tue, Oct 4, 2022 37.75 39.15 37.36 38.68
396 NYSE RBLX Mon, Oct 3, 2022 34.89 36.67 33.61 36.41
395 NYSE RBLX Fri, Sep 30, 2022 34.98 36.81 34.81 35.84
394 NYSE RBLX Thu, Sep 29, 2022 37.26 37.41 35.31 35.38
393 NYSE RBLX Wed, Sep 28, 2022 36.93 38.59 36.56 38.04
392 NYSE RBLX Tue, Sep 27, 2022 36.66 38.08 36.03 36.59
391 NYSE RBLX Mon, Sep 26, 2022 36.28 37.95 35.48 35.55
390 NYSE RBLX Fri, Sep 23, 2022 34.55 35.58 33.57 35.54
389 NYSE RBLX Thu, Sep 22, 2022 35.44 36.14 34.90 35.26
388 NYSE RBLX Wed, Sep 21, 2022 36.66 37.77 35.77 35.81
387 NYSE RBLX Tue, Sep 20, 2022 36.85 37.59 36.26 36.41
386 NYSE RBLX Mon, Sep 19, 2022 38.96 39.04 36.84 37.11
385 NYSE RBLX Fri, Sep 16, 2022 41.92 41.92 38.81 39.50
384 NYSE RBLX Thu, Sep 15, 2022 44.46 47.05 42.01 43.50
383 NYSE RBLX Wed, Sep 14, 2022 43.45 45.92 42.54 45.07
382 NYSE RBLX Tue, Sep 13, 2022 44.00 45.21 43.23 43.87
381 NYSE RBLX Mon, Sep 12, 2022 44.33 46.59 44.03 46.57
380 NYSE RBLX Fri, Sep 9, 2022 42.79 45.77 42.66 45.53
379 NYSE RBLX Thu, Sep 8, 2022 39.23 41.88 39.06 41.86
378 NYSE RBLX Wed, Sep 7, 2022 37.73 39.95 37.52 39.94
377 NYSE RBLX Tue, Sep 6, 2022 37.57 38.14 35.65 37.91
376 NYSE RBLX Fri, Sep 2, 2022 39.01 39.37 37.52 37.94
375 NYSE RBLX Thu, Sep 1, 2022 38.58 38.78 36.56 38.51
374 NYSE RBLX Wed, Aug 31, 2022 39.95 40.79 38.71 39.11
373 NYSE RBLX Tue, Aug 30, 2022 40.19 40.68 38.22 39.03
372 NYSE RBLX Mon, Aug 29, 2022 38.64 39.98 37.79 39.22
371 NYSE RBLX Fri, Aug 26, 2022 42.65 42.98 39.43 39.56
370 NYSE RBLX Thu, Aug 25, 2022 41.62 42.26 40.14 41.47
369 NYSE RBLX Wed, Aug 24, 2022 41.29 42.65 41.18 41.18
368 NYSE RBLX Tue, Aug 23, 2022 41.73 42.64 40.91 41.07
367 NYSE RBLX Mon, Aug 22, 2022 41.84 43.50 41.23 41.50
366 NYSE RBLX Fri, Aug 19, 2022 44.56 44.58 41.94 42.68
365 NYSE RBLX Thu, Aug 18, 2022 45.81 45.83 44.28 45.09
364 NYSE RBLX Wed, Aug 17, 2022 47.19 47.95 45.17 46.10
363 NYSE RBLX Tue, Aug 16, 2022 48.53 48.59 45.70 47.76
362 NYSE RBLX Mon, Aug 15, 2022 50.47 52.15 48.73 48.96
361 NYSE RBLX Fri, Aug 12, 2022 50.00 51.44 48.38 51.15
360 NYSE RBLX Thu, Aug 11, 2022 49.00 53.88 48.60 49.56
359 NYSE RBLX Wed, Aug 10, 2022 44.90 48.36 42.71 48.01
358 NYSE RBLX Tue, Aug 9, 2022 47.98 49.71 46.72 47.35
357 NYSE RBLX Mon, Aug 8, 2022 48.13 50.90 48.02 48.90
356 NYSE RBLX Fri, Aug 5, 2022 46.98 49.91 46.41 49.24
355 NYSE RBLX Thu, Aug 4, 2022 46.86 48.24 46.52 47.96
354 NYSE RBLX Wed, Aug 3, 2022 45.90 47.51 45.70 47.00
353 NYSE RBLX Tue, Aug 2, 2022 44.51 47.20 44.25 45.29
352 NYSE RBLX Mon, Aug 1, 2022 42.37 45.83 41.68 45.24
351 NYSE RBLX Fri, Jul 29, 2022 42.98 43.80 41.67 42.93
350 NYSE RBLX Thu, Jul 28, 2022 41.68 42.99 40.16 42.98
349 NYSE RBLX Wed, Jul 27, 2022 40.10 42.72 39.39 41.95
348 NYSE RBLX Tue, Jul 26, 2022 39.44 39.54 37.86 39.00
347 NYSE RBLX Mon, Jul 25, 2022 38.85 40.19 37.74 39.84
346 NYSE RBLX Fri, Jul 22, 2022 41.93 42.74 38.91 39.40
345 NYSE RBLX Thu, Jul 21, 2022 40.55 42.45 40.29 41.92
344 NYSE RBLX Wed, Jul 20, 2022 40.02 42.36 39.95 40.76
343 NYSE RBLX Tue, Jul 19, 2022 39.90 40.08 38.16 39.85
342 NYSE RBLX Mon, Jul 18, 2022 40.43 41.44 39.15 39.75
341 NYSE RBLX Fri, Jul 15, 2022 38.41 40.24 37.35 39.77
340 NYSE RBLX Thu, Jul 14, 2022 37.80 38.83 36.70 37.49
339 NYSE RBLX Wed, Jul 13, 2022 36.96 37.74 35.78 37.08
338 NYSE RBLX Tue, Jul 12, 2022 39.03 40.46 37.04 38.22
337 NYSE RBLX Mon, Jul 11, 2022 39.95 40.35 37.48 38.41
336 NYSE RBLX Fri, Jul 8, 2022 38.97 44.50 38.53 41.25
335 NYSE RBLX Thu, Jul 7, 2022 37.95 39.81 37.78 39.52
334 NYSE RBLX Wed, Jul 6, 2022 39.06 40.00 37.41 37.95
333 NYSE RBLX Tue, Jul 5, 2022 34.55 40.35 33.90 39.99
332 NYSE RBLX Fri, Jul 1, 2022 34.06 36.00 33.96 35.07
331 NYSE RBLX Thu, Jun 30, 2022 34.00 34.05 31.83 32.86
330 NYSE RBLX Wed, Jun 29, 2022 34.21 35.01 33.34 34.02
329 NYSE RBLX Tue, Jun 28, 2022 35.70 37.48 34.06 34.49
328 NYSE RBLX Mon, Jun 27, 2022 36.00 36.04 33.78 35.93
327 NYSE RBLX Fri, Jun 24, 2022 35.07 36.89 34.73 36.42
326 NYSE RBLX Thu, Jun 23, 2022 31.38 34.68 30.50 34.48
325 NYSE RBLX Wed, Jun 22, 2022 28.82 31.94 28.76 31.12
324 NYSE RBLX Tue, Jun 21, 2022 27.57 29.98 27.40 29.64
323 NYSE RBLX Fri, Jun 17, 2022 24.74 27.27 24.57 26.87
322 NYSE RBLX Thu, Jun 16, 2022 27.21 27.64 23.88 24.69
321 NYSE RBLX Wed, Jun 15, 2022 25.81 29.29 25.36 28.90
320 NYSE RBLX Tue, Jun 14, 2022 26.97 26.97 25.18 26.12
319 NYSE RBLX Mon, Jun 13, 2022 26.11 26.72 25.15 26.46
318 NYSE RBLX Fri, Jun 10, 2022 29.11 29.92 27.67 27.76
317 NYSE RBLX Thu, Jun 9, 2022 32.46 32.74 30.47 30.50
316 NYSE RBLX Wed, Jun 8, 2022 31.93 34.25 31.68 32.83
315 NYSE RBLX Tue, Jun 7, 2022 30.96 32.02 30.09 31.44
314 NYSE RBLX Mon, Jun 6, 2022 30.95 31.77 29.77 31.16
313 NYSE RBLX Fri, Jun 3, 2022 32.39 32.39 29.86 30.00
312 NYSE RBLX Thu, Jun 2, 2022 29.03 33.90 28.96 33.48
311 NYSE RBLX Wed, Jun 1, 2022 29.84 31.13 28.19 28.94
310 NYSE RBLX Tue, May 31, 2022 32.56 33.37 29.45 29.94
309 NYSE RBLX Fri, May 27, 2022 31.00 31.99 29.89 31.81
308 NYSE RBLX Thu, May 26, 2022 28.27 30.83 27.89 30.59
307 NYSE RBLX Wed, May 25, 2022 27.46 29.37 27.42 28.93
306 NYSE RBLX Tue, May 24, 2022 29.08 29.08 26.31 27.07
305 NYSE RBLX Mon, May 23, 2022 31.00 32.09 29.67 30.06
304 NYSE RBLX Fri, May 20, 2022 34.50 35.21 29.50 31.60
303 NYSE RBLX Thu, May 19, 2022 33.00 35.69 31.57 34.35
302 NYSE RBLX Wed, May 18, 2022 31.65 34.66 30.93 32.55
301 NYSE RBLX Tue, May 17, 2022 32.88 34.08 29.89 31.94
300 NYSE RBLX Mon, May 16, 2022 32.23 36.43 31.43 32.14
299 NYSE RBLX Fri, May 13, 2022 30.36 33.19 29.87 32.97
298 NYSE RBLX Thu, May 12, 2022 23.35 31.11 22.61 28.58
297 NYSE RBLX Wed, May 11, 2022 21.92 28.37 21.89 23.97
296 NYSE RBLX Tue, May 10, 2022 25.10 25.67 21.65 23.19
295 NYSE RBLX Mon, May 9, 2022 27.15 27.49 24.39 24.61
294 NYSE RBLX Fri, May 6, 2022 30.91 31.00 27.33 27.81
293 NYSE RBLX Thu, May 5, 2022 34.19 34.19 29.93 30.44
292 NYSE RBLX Wed, May 4, 2022 32.79 35.06 30.77 34.88
291 NYSE RBLX Tue, May 3, 2022 32.09 33.84 31.80 33.10
290 NYSE RBLX Mon, May 2, 2022 30.28 32.75 30.00 32.68
289 NYSE RBLX Fri, Apr 29, 2022 31.75 33.53 30.61 30.65
288 NYSE RBLX Thu, Apr 28, 2022 30.83 32.67 29.52 32.11
287 NYSE RBLX Wed, Apr 27, 2022 30.64 31.93 29.90 30.36
286 NYSE RBLX Tue, Apr 26, 2022 34.25 34.35 31.62 31.76
285 NYSE RBLX Mon, Apr 25, 2022 33.99 35.13 33.67 34.61
284 NYSE RBLX Fri, Apr 22, 2022 35.00 35.83 33.54 34.35
283 NYSE RBLX Thu, Apr 21, 2022 37.28 37.55 34.34 34.61
282 NYSE RBLX Wed, Apr 20, 2022 40.54 40.76 36.05 36.75
281 NYSE RBLX Tue, Apr 19, 2022 39.28 42.87 38.65 42.00
280 NYSE RBLX Mon, Apr 18, 2022 41.90 41.94 39.27 40.85
279 NYSE RBLX Thu, Apr 14, 2022 44.53 44.82 42.34 42.36
278 NYSE RBLX Wed, Apr 13, 2022 43.34 45.93 42.16 44.97
277 NYSE RBLX Tue, Apr 12, 2022 44.61 46.79 42.80 43.00
276 NYSE RBLX Mon, Apr 11, 2022 42.48 44.70 40.86 44.02
275 NYSE RBLX Fri, Apr 8, 2022 43.82 45.44 42.77 43.10
274 NYSE RBLX Thu, Apr 7, 2022 46.42 47.97 42.55 44.73
273 NYSE RBLX Wed, Apr 6, 2022 48.02 48.02 44.63 45.89
272 NYSE RBLX Tue, Apr 5, 2022 49.70 50.67 47.60 49.03
271 NYSE RBLX Mon, Apr 4, 2022 46.81 50.72 46.41 50.02
270 NYSE RBLX Fri, Apr 1, 2022 46.97 47.29 44.70 46.02
269 NYSE RBLX Thu, Mar 31, 2022 48.47 48.55 46.11 46.24
268 NYSE RBLX Wed, Mar 30, 2022 50.09 52.52 47.81 48.12
267 NYSE RBLX Tue, Mar 29, 2022 49.00 51.53 48.00 50.92
266 NYSE RBLX Mon, Mar 28, 2022 47.67 49.29 46.12 48.40
265 NYSE RBLX Fri, Mar 25, 2022 50.31 50.36 46.15 47.07
264 NYSE RBLX Thu, Mar 24, 2022 50.25 50.81 47.23 50.79
263 NYSE RBLX Wed, Mar 23, 2022 49.62 53.00 48.15 50.71
262 NYSE RBLX Tue, Mar 22, 2022 46.44 51.61 46.21 50.51
261 NYSE RBLX Mon, Mar 21, 2022 49.01 49.34 45.51 46.62
260 NYSE RBLX Fri, Mar 18, 2022 45.89 50.24 45.61 49.62
259 NYSE RBLX Thu, Mar 17, 2022 40.15 46.56 40.01 46.35
258 NYSE RBLX Wed, Mar 16, 2022 38.57 41.79 38.46 41.51
257 NYSE RBLX Tue, Mar 15, 2022 36.17 38.62 36.04 37.87
256 NYSE RBLX Mon, Mar 14, 2022 38.06 39.42 36.33 36.68
255 NYSE RBLX Fri, Mar 11, 2022 42.40 42.98 39.20 39.24
254 NYSE RBLX Thu, Mar 10, 2022 43.69 43.69 39.74 41.47
253 NYSE RBLX Wed, Mar 9, 2022 42.77 45.75 42.01 44.38
252 NYSE RBLX Tue, Mar 8, 2022 40.88 43.37 39.51 41.91
251 NYSE RBLX Mon, Mar 7, 2022 43.17 44.06 41.15 41.30
250 NYSE RBLX Fri, Mar 4, 2022 46.03 46.10 41.95 42.29
249 NYSE RBLX Thu, Mar 3, 2022 48.52 48.52 45.00 45.24
248 NYSE RBLX Wed, Mar 2, 2022 49.90 50.07 46.43 48.45
247 NYSE RBLX Tue, Mar 1, 2022 51.84 52.43 49.82 50.22
246 NYSE RBLX Mon, Feb 28, 2022 50.69 52.70 48.22 51.57
245 NYSE RBLX Fri, Feb 25, 2022 49.57 50.20 47.25 50.05
244 NYSE RBLX Thu, Feb 24, 2022 43.10 50.50 43.10 50.10
243 NYSE RBLX Wed, Feb 23, 2022 47.60 48.85 45.64 45.68
242 NYSE RBLX Tue, Feb 22, 2022 48.23 49.07 45.72 48.21
241 NYSE RBLX Fri, Feb 18, 2022 54.40 54.41 48.13 49.72
240 NYSE RBLX Thu, Feb 17, 2022 55.14 56.90 53.56 54.49
239 NYSE RBLX Wed, Feb 16, 2022 56.08 59.00 53.08 53.87
238 NYSE RBLX Tue, Feb 15, 2022 69.06 73.71 66.34 73.30
237 NYSE RBLX Mon, Feb 14, 2022 68.21 71.82 66.80 68.32
236 NYSE RBLX Fri, Feb 11, 2022 68.97 72.21 65.75 66.81
235 NYSE RBLX Thu, Feb 10, 2022 68.25 73.39 67.10 69.92
234 NYSE RBLX Wed, Feb 9, 2022 65.46 71.42 64.66 70.48
233 NYSE RBLX Tue, Feb 8, 2022 62.62 64.70 60.91 64.43
232 NYSE RBLX Mon, Feb 7, 2022 63.95 66.95 62.55 63.06
231 NYSE RBLX Fri, Feb 4, 2022 61.67 64.30 59.91 63.74
230 NYSE RBLX Thu, Feb 3, 2022 62.30 64.97 59.63 60.67
229 NYSE RBLX Wed, Feb 2, 2022 67.33 68.76 64.18 66.17
228 NYSE RBLX Tue, Feb 1, 2022 66.31 69.25 63.30 67.75
227 NYSE RBLX Mon, Jan 31, 2022 60.66 66.38 60.04 65.86
226 NYSE RBLX Fri, Jan 28, 2022 57.36 59.90 53.63 58.18
225 NYSE RBLX Thu, Jan 27, 2022 63.99 64.53 56.77 57.06
224 NYSE RBLX Wed, Jan 26, 2022 68.10 70.13 61.19 63.02
223 NYSE RBLX Tue, Jan 25, 2022 67.96 69.95 64.66 65.29
222 NYSE RBLX Mon, Jan 24, 2022 65.41 71.32 60.58 70.74
221 NYSE RBLX Fri, Jan 21, 2022 74.19 74.92 68.33 68.93
220 NYSE RBLX Thu, Jan 20, 2022 77.66 80.91 75.08 75.39
219 NYSE RBLX Wed, Jan 19, 2022 78.24 80.11 75.17 76.16
218 NYSE RBLX Tue, Jan 18, 2022 80.44 82.45 76.76 77.21
217 NYSE RBLX Fri, Jan 14, 2022 79.35 81.74 77.42 79.05
216 NYSE RBLX Thu, Jan 13, 2022 89.55 89.59 80.11 80.18
215 NYSE RBLX Wed, Jan 12, 2022 90.31 90.31 86.70 89.06
214 NYSE RBLX Tue, Jan 11, 2022 84.83 90.09 84.25 89.04
213 NYSE RBLX Mon, Jan 10, 2022 83.69 85.60 79.02 85.52
212 NYSE RBLX Fri, Jan 7, 2022 86.38 88.69 82.58 84.37
211 NYSE RBLX Thu, Jan 6, 2022 87.99 92.08 84.69 89.20
210 NYSE RBLX Wed, Jan 5, 2022 93.52 95.83 88.06 88.54
209 NYSE RBLX Tue, Jan 4, 2022 99.02 99.25 91.77 95.15
208 NYSE RBLX Mon, Jan 3, 2022 101.91 103.79 97.62 98.81
207 NYSE RBLX Fri, Dec 31, 2021 100.75 104.68 100.65 103.16
206 NYSE RBLX Thu, Dec 30, 2021 96.40 101.35 95.66 100.53
205 NYSE RBLX Wed, Dec 29, 2021 98.70 99.54 94.28 97.34
204 NYSE RBLX Tue, Dec 28, 2021 104.79 106.69 97.92 98.74
203 NYSE RBLX Mon, Dec 27, 2021 101.60 108.78 101.60 105.01
202 NYSE RBLX Thu, Dec 23, 2021 102.36 103.22 98.08 101.82
201 NYSE RBLX Wed, Dec 22, 2021 102.28 106.98 101.54 102.77
200 NYSE RBLX Tue, Dec 21, 2021 99.93 103.38 97.00 102.59
199 NYSE RBLX Mon, Dec 20, 2021 97.18 101.06 96.59 98.69
198 NYSE RBLX Fri, Dec 17, 2021 95.99 103.50 93.80 102.40
197 NYSE RBLX Thu, Dec 16, 2021 101.85 102.32 93.27 95.21
196 NYSE RBLX Wed, Dec 15, 2021 98.01 99.75 93.52 97.95
195 NYSE RBLX Tue, Dec 14, 2021 108.73 110.70 105.35 107.67
194 NYSE RBLX Mon, Dec 13, 2021 115.68 115.80 107.37 111.77
193 NYSE RBLX Fri, Dec 10, 2021 117.54 121.80 113.57 115.89
192 NYSE RBLX Thu, Dec 9, 2021 123.74 125.99 115.35 116.30
191 NYSE RBLX Wed, Dec 8, 2021 116.04 125.50 113.85 124.78
190 NYSE RBLX Tue, Dec 7, 2021 118.36 120.16 115.10 115.99
189 NYSE RBLX Mon, Dec 6, 2021 108.52 114.27 104.21 113.25
188 NYSE RBLX Fri, Dec 3, 2021 117.89 120.84 109.36 113.79
187 NYSE RBLX Thu, Dec 2, 2021 114.28 119.91 113.22 116.92
186 NYSE RBLX Wed, Dec 1, 2021 128.14 130.74 111.00 113.41
185 NYSE RBLX Tue, Nov 30, 2021 128.53 137.71 124.97 126.10
184 NYSE RBLX Mon, Nov 29, 2021 125.14 129.90 121.05 129.36
183 NYSE RBLX Fri, Nov 26, 2021 129.50 131.00 120.24 122.65
182 NYSE RBLX Wed, Nov 24, 2021 116.68 126.00 115.81 124.23
181 NYSE RBLX Tue, Nov 23, 2021 119.87 121.29 113.33 114.87
180 NYSE RBLX Mon, Nov 22, 2021 140.74 141.60 117.32 120.22
179 NYSE RBLX Fri, Nov 19, 2021 129.87 138.20 128.54 134.72
178 NYSE RBLX Thu, Nov 18, 2021 129.28 138.77 120.81 126.12
177 NYSE RBLX Wed, Nov 17, 2021 117.10 125.88 116.55 124.70
176 NYSE RBLX Tue, Nov 16, 2021 107.01 120.83 104.20 116.18
175 NYSE RBLX Mon, Nov 15, 2021 108.44 110.35 103.82 108.06
174 NYSE RBLX Fri, Nov 12, 2021 97.32 107.97 96.85 107.58
173 NYSE RBLX Thu, Nov 11, 2021 96.26 100.41 93.03 98.12
172 NYSE RBLX Wed, Nov 10, 2021 103.98 104.46 93.02 95.26
171 NYSE RBLX Tue, Nov 9, 2021 99.60 109.97 94.38 109.52
170 NYSE RBLX Mon, Nov 8, 2021 79.02 79.02 76.83 77.00
169 NYSE RBLX Fri, Nov 5, 2021 82.05 82.08 77.05 77.99
168 NYSE RBLX Thu, Nov 4, 2021 79.23 82.64 78.85 82.53
167 NYSE RBLX Wed, Nov 3, 2021 79.86 80.59 78.02 78.36
166 NYSE RBLX Tue, Nov 2, 2021 81.20 81.94 79.39 79.59
165 NYSE RBLX Mon, Nov 1, 2021 83.95 84.09 80.57 81.14
164 NYSE RBLX Fri, Oct 29, 2021 82.89 86.15 82.07 84.02
163 NYSE RBLX Thu, Oct 28, 2021 80.92 83.50 79.11 82.75
162 NYSE RBLX Wed, Oct 27, 2021 81.33 82.95 80.46 80.68
161 NYSE RBLX Tue, Oct 26, 2021 81.19 84.75 80.83 80.89
160 NYSE RBLX Mon, Oct 25, 2021 81.52 85.13 81.28 83.21
159 NYSE RBLX Fri, Oct 22, 2021 81.85 84.78 80.71 83.98
158 NYSE RBLX Thu, Oct 21, 2021 78.09 83.77 77.01 83.19
157 NYSE RBLX Wed, Oct 20, 2021 79.40 80.17 78.40 78.58
156 NYSE RBLX Tue, Oct 19, 2021 78.26 79.42 78.20 79.17
155 NYSE RBLX Mon, Oct 18, 2021 77.46 78.37 76.23 77.80
154 NYSE RBLX Fri, Oct 15, 2021 74.92 77.21 74.10 76.58
153 NYSE RBLX Thu, Oct 14, 2021 75.52 75.84 74.23 74.35
152 NYSE RBLX Wed, Oct 13, 2021 72.34 75.07 72.20 74.78
151 NYSE RBLX Tue, Oct 12, 2021 70.60 72.00 70.20 71.90
150 NYSE RBLX Mon, Oct 11, 2021 70.63 71.85 69.77 70.22
149 NYSE RBLX Fri, Oct 8, 2021 75.10 75.20 70.19 70.44
148 NYSE RBLX Thu, Oct 7, 2021 74.10 76.40 73.02 74.80
147 NYSE RBLX Wed, Oct 6, 2021 72.06 74.40 71.10 73.70
146 NYSE RBLX Tue, Oct 5, 2021 76.15 76.34 72.32 72.57
145 NYSE RBLX Mon, Oct 4, 2021 75.38 78.21 74.50 77.80
144 NYSE RBLX Fri, Oct 1, 2021 75.99 75.99 73.48 75.59
143 NYSE RBLX Thu, Sep 30, 2021 76.66 76.77 74.05 75.55
142 NYSE RBLX Wed, Sep 29, 2021 77.32 79.07 76.26 76.31
141 NYSE RBLX Tue, Sep 28, 2021 79.05 79.58 77.00 77.05
140 NYSE RBLX Mon, Sep 27, 2021 83.18 83.30 78.66 79.99
139 NYSE RBLX Fri, Sep 24, 2021 82.10 84.50 82.00 83.22
138 NYSE RBLX Thu, Sep 23, 2021 81.50 83.25 80.95 82.28
137 NYSE RBLX Wed, Sep 22, 2021 79.29 81.50 78.91 81.18
136 NYSE RBLX Tue, Sep 21, 2021 78.38 79.17 77.11 78.85
135 NYSE RBLX Mon, Sep 20, 2021 78.15 79.94 76.77 77.77
134 NYSE RBLX Fri, Sep 17, 2021 81.19 81.43 79.05 80.81
133 NYSE RBLX Thu, Sep 16, 2021 82.13 83.35 81.04 81.42
132 NYSE RBLX Wed, Sep 15, 2021 80.87 82.60 78.77 82.15
131 NYSE RBLX Tue, Sep 14, 2021 83.16 85.13 81.69 82.33
130 NYSE RBLX Mon, Sep 13, 2021 87.47 88.88 84.25 84.65
129 NYSE RBLX Fri, Sep 10, 2021 86.75 90.43 84.67 87.88
128 NYSE RBLX Thu, Sep 9, 2021 81.66 87.74 81.66 86.35
127 NYSE RBLX Wed, Sep 8, 2021 84.12 84.85 81.91 83.51
126 NYSE RBLX Tue, Sep 7, 2021 83.82 85.29 82.45 84.97
125 NYSE RBLX Fri, Sep 3, 2021 83.20 84.04 81.58 82.87
124 NYSE RBLX Thu, Sep 2, 2021 85.44 86.74 83.70 84.60
123 NYSE RBLX Wed, Sep 1, 2021 81.05 85.33 80.91 84.45
122 NYSE RBLX Tue, Aug 31, 2021 81.88 83.05 81.41 82.05
121 NYSE RBLX Mon, Aug 30, 2021 84.60 84.80 80.00 81.87
120 NYSE RBLX Fri, Aug 27, 2021 86.69 87.01 84.80 85.40
119 NYSE RBLX Thu, Aug 26, 2021 88.65 90.38 85.75 85.81
118 NYSE RBLX Wed, Aug 25, 2021 89.64 90.95 87.64 90.34
117 NYSE RBLX Tue, Aug 24, 2021 85.24 89.95 85.09 89.26
116 NYSE RBLX Mon, Aug 23, 2021 83.05 85.17 80.85 85.06
115 NYSE RBLX Fri, Aug 20, 2021 81.13 84.56 81.13 82.77
114 NYSE RBLX Thu, Aug 19, 2021 81.67 82.50 79.85 81.35
113 NYSE RBLX Wed, Aug 18, 2021 79.22 84.40 79.00 83.46
112 NYSE RBLX Tue, Aug 17, 2021 74.89 81.30 73.90 78.68
111 NYSE RBLX Mon, Aug 16, 2021 83.70 84.19 79.14 79.57
110 NYSE RBLX Fri, Aug 13, 2021 83.02 84.18 81.50 83.96
109 NYSE RBLX Thu, Aug 12, 2021 84.04 84.71 81.21 82.65
108 NYSE RBLX Wed, Aug 11, 2021 85.78 87.52 82.89 84.69
107 NYSE RBLX Tue, Aug 10, 2021 85.44 85.67 83.10 85.08
106 NYSE RBLX Mon, Aug 9, 2021 79.09 86.74 78.47 85.51
105 NYSE RBLX Fri, Aug 6, 2021 79.92 82.48 77.65 77.92
104 NYSE RBLX Thu, Aug 5, 2021 79.74 81.04 78.70 80.57
103 NYSE RBLX Wed, Aug 4, 2021 77.04 81.93 76.55 81.65
102 NYSE RBLX Tue, Aug 3, 2021 77.11 77.50 73.46 77.49
101 NYSE RBLX Mon, Aug 2, 2021 77.00 79.00 76.11 78.31
100 NYSE RBLX Fri, Jul 30, 2021 76.32 77.55 75.83 76.98
99 NYSE RBLX Thu, Jul 29, 2021 79.15 79.19 76.73 76.85
98 NYSE RBLX Wed, Jul 28, 2021 77.00 79.20 76.15 79.13
97 NYSE RBLX Tue, Jul 27, 2021 77.63 78.28 71.96 76.19
96 NYSE RBLX Mon, Jul 26, 2021 80.10 81.25 77.00 77.63
95 NYSE RBLX Fri, Jul 23, 2021 82.32 83.25 80.35 81.83
94 NYSE RBLX Thu, Jul 22, 2021 80.67 82.18 80.11 82.03
93 NYSE RBLX Wed, Jul 21, 2021 79.66 80.57 78.48 79.91
92 NYSE RBLX Tue, Jul 20, 2021 80.78 80.98 77.45 79.86
91 NYSE RBLX Mon, Jul 19, 2021 75.85 79.98 74.78 79.24
90 NYSE RBLX Fri, Jul 16, 2021 78.46 79.11 76.99 77.56
89 NYSE RBLX Thu, Jul 15, 2021 79.06 80.29 75.59 77.28
88 NYSE RBLX Wed, Jul 14, 2021 84.04 84.24 79.07 79.17
87 NYSE RBLX Tue, Jul 13, 2021 86.34 86.45 83.15 84.02
86 NYSE RBLX Mon, Jul 12, 2021 87.10 89.87 84.85 86.54
85 NYSE RBLX Fri, Jul 9, 2021 87.29 87.30 85.12 86.26
84 NYSE RBLX Thu, Jul 8, 2021 83.28 88.05 82.52 86.88
83 NYSE RBLX Wed, Jul 7, 2021 87.85 89.35 85.65 86.40
82 NYSE RBLX Tue, Jul 6, 2021 87.32 88.75 85.32 86.98
81 NYSE RBLX Fri, Jul 2, 2021 87.16 87.24 84.89 86.20
80 NYSE RBLX Thu, Jul 1, 2021 89.89 89.99 84.21 85.82
79 NYSE RBLX Wed, Jun 30, 2021 92.56 92.90 89.91 89.98
78 NYSE RBLX Tue, Jun 29, 2021 91.55 93.31 89.80 92.60
77 NYSE RBLX Mon, Jun 28, 2021 86.99 94.39 86.99 93.04
76 NYSE RBLX Fri, Jun 25, 2021 88.00 88.94 85.07 87.00
75 NYSE RBLX Thu, Jun 24, 2021 83.50 87.70 83.36 87.34
74 NYSE RBLX Wed, Jun 23, 2021 83.20 85.45 82.00 84.86
73 NYSE RBLX Tue, Jun 22, 2021 83.07 83.86 80.50 82.44
72 NYSE RBLX Mon, Jun 21, 2021 80.57 83.36 78.56 82.51
71 NYSE RBLX Fri, Jun 18, 2021 82.97 83.40 80.08 81.14
70 NYSE RBLX Thu, Jun 17, 2021 84.76 86.34 82.00 82.98
69 NYSE RBLX Wed, Jun 16, 2021 82.88 86.42 79.88 82.59
68 NYSE RBLX Tue, Jun 15, 2021 87.71 90.76 86.84 89.80
67 NYSE RBLX Mon, Jun 14, 2021 93.26 93.26 87.57 87.80
66 NYSE RBLX Fri, Jun 11, 2021 91.97 94.77 91.15 92.82
65 NYSE RBLX Thu, Jun 10, 2021 91.20 91.82 86.83 91.00
64 NYSE RBLX Wed, Jun 9, 2021 91.79 95.99 90.65 91.04
63 NYSE RBLX Tue, Jun 8, 2021 93.61 94.23 88.89 91.41
62 NYSE RBLX Mon, Jun 7, 2021 99.34 100.95 93.28 93.44
61 NYSE RBLX Fri, Jun 4, 2021 100.68 103.87 98.52 99.57
60 NYSE RBLX Thu, Jun 3, 2021 98.83 102.05 96.27 96.50
59 NYSE RBLX Wed, Jun 2, 2021 96.88 103.29 95.39 99.86
58 NYSE RBLX Tue, Jun 1, 2021 94.77 97.93 93.22 96.89
57 NYSE RBLX Fri, May 28, 2021 96.85 98.95 92.53 93.77
56 NYSE RBLX Thu, May 27, 2021 89.26 97.50 87.59 97.47
55 NYSE RBLX Wed, May 26, 2021 89.95 95.00 88.75 89.71
54 NYSE RBLX Tue, May 25, 2021 90.00 90.11 85.51 89.32
53 NYSE RBLX Mon, May 24, 2021 82.60 89.64 82.50 89.23
52 NYSE RBLX Fri, May 21, 2021 77.48 84.68 77.31 82.50
51 NYSE RBLX Thu, May 20, 2021 75.72 76.91 73.01 76.33
50 NYSE RBLX Wed, May 19, 2021 70.33 76.27 70.33 75.22
49 NYSE RBLX Tue, May 18, 2021 76.70 77.59 73.48 74.99
48 NYSE RBLX Mon, May 17, 2021 70.95 76.97 70.91 76.93
47 NYSE RBLX Fri, May 14, 2021 71.20 73.43 69.25 70.95
46 NYSE RBLX Thu, May 13, 2021 75.15 75.15 67.51 69.68
45 NYSE RBLX Wed, May 12, 2021 74.21 76.00 71.09 75.53
44 NYSE RBLX Tue, May 11, 2021 64.88 77.79 64.70 77.65
43 NYSE RBLX Mon, May 10, 2021 68.84 69.29 64.00 64.00
42 NYSE RBLX Fri, May 7, 2021 67.01 68.48 66.20 67.90
41 NYSE RBLX Thu, May 6, 2021 66.50 67.00 63.83 65.06
40 NYSE RBLX Wed, May 5, 2021 70.60 69.18 66.46 66.59
39 NYSE RBLX Tue, May 4, 2021 71.00 71.69 67.66 69.62
38 NYSE RBLX Mon, May 3, 2021 74.86 75.10 70.61 71.08
37 NYSE RBLX Fri, Apr 30, 2021 74.81 76.99 73.91 74.55
36 NYSE RBLX Thu, Apr 29, 2021 76.71 77.60 72.83 76.12
35 NYSE RBLX Wed, Apr 28, 2021 74.77 76.93 73.64 75.64
34 NYSE RBLX Tue, Apr 27, 2021 74.77 75.37 72.33 74.35
33 NYSE RBLX Mon, Apr 26, 2021 72.00 75.92 71.31 74.90
32 NYSE RBLX Fri, Apr 23, 2021 70.04 72.38 69.59 71.78
31 NYSE RBLX Thu, Apr 22, 2021 71.50 73.79 69.10 69.85
30 NYSE RBLX Wed, Apr 21, 2021 68.81 71.99 67.60 71.76
29 NYSE RBLX Tue, Apr 20, 2021 71.50 71.74 67.30 69.24
28 NYSE RBLX Mon, Apr 19, 2021 75.87 78.30 71.43 72.00
27 NYSE RBLX Fri, Apr 16, 2021 78.00 79.36 75.12 75.85
26 NYSE RBLX Thu, Apr 15, 2021 75.50 80.75 74.56 79.66
25 NYSE RBLX Wed, Apr 14, 2021 79.11 80.57 74.05 75.35
24 NYSE RBLX Tue, Apr 13, 2021 74.69 83.41 73.51 82.05
23 NYSE RBLX Mon, Apr 12, 2021 71.82 77.00 71.51 75.00
22 NYSE RBLX Fri, Apr 9, 2021 70.50 74.99 70.21 71.83
21 NYSE RBLX Thu, Apr 8, 2021 69.47 71.49 68.84 70.76
20 NYSE RBLX Wed, Apr 7, 2021 70.70 71.14 67.88 68.73
19 NYSE RBLX Tue, Apr 6, 2021 71.24 72.39 70.76 71.32
18 NYSE RBLX Mon, Apr 5, 2021 70.14 72.86 68.56 70.76
17 NYSE RBLX Thu, Apr 1, 2021 66.80 69.67 65.90 67.34
16 NYSE RBLX Wed, Mar 31, 2021 65.50 67.19 64.57 64.83
15 NYSE RBLX Tue, Mar 30, 2021 66.98 66.99 64.48 65.17
14 NYSE RBLX Mon, Mar 29, 2021 69.00 69.09 66.51 67.03
13 NYSE RBLX Fri, Mar 26, 2021 67.89 71.20 64.77 70.97
12 NYSE RBLX Thu, Mar 25, 2021 62.01 69.85 60.69 67.85
11 NYSE RBLX Wed, Mar 24, 2021 69.97 70.00 64.01 64.50
10 NYSE RBLX Tue, Mar 23, 2021 70.10 71.75 67.63 68.00
9 NYSE RBLX Mon, Mar 22, 2021 71.81 72.49 69.54 70.00
8 NYSE RBLX Fri, Mar 19, 2021 69.47 72.70 68.08 70.50
7 NYSE RBLX Thu, Mar 18, 2021 76.00 77.00 66.80 67.30
6 NYSE RBLX Wed, Mar 17, 2021 76.03 79.10 74.89 76.79
5 NYSE RBLX Tue, Mar 16, 2021 73.73 78.00 73.18 77.00
4 NYSE RBLX Mon, Mar 15, 2021 70.02 74.06 66.25 72.15
3 NYSE RBLX Fri, Mar 12, 2021 72.47 72.96 69.11 69.70
2 NYSE RBLX Thu, Mar 11, 2021 74.93 77.78 70.13 73.90
1 NYSE RBLX Wed, Mar 10, 2021 64.50 74.83 60.50 69.50
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024