RBLX - Roblox Corp
75.47
0.420 0.557%
Share volume: 13,510,456
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Other Gambling Industries :
0.02%
PREVIOUS CLOSE
CHG
CHG%
$75.05
1.68
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $74.21 | $74.21 | $75.74 | $75.74 | $73.47 | $73.47 | $75.47 | $75.47 | 13,510,456 | $13,510,456.00 |
| 02/04/2025 | $71.94 | $71.94 | $73.86 | $73.86 | $71.31 | $71.31 | $73.79 | $73.79 | 9,083,957 | $9,083,957.00 |
| 02/03/2025 | $69.63 | $69.63 | $71.70 | $71.70 | $69.63 | $69.63 | $70.68 | $70.68 | 7,748,323 | $7,748,323.00 |
| 01/31/2025 | $71.50 | $71.50 | $71.89 | $71.89 | $70.25 | $70.25 | $71.07 | $71.07 | 10,723,360 | $10,723,360.00 |
| 01/30/2025 | $70.05 | $70.05 | $71.77 | $71.77 | $69.50 | $69.50 | $71.38 | $71.38 | 11,757,597 | $11,757,597.00 |
| 01/29/2025 | $68.85 | $68.85 | $70.68 | $70.68 | $68.06 | $68.06 | $70.08 | $70.08 | 6,473,026 | $6,473,026.00 |
| 01/28/2025 | $67.47 | $67.47 | $69.12 | $69.12 | $66.91 | $66.91 | $68.43 | $68.43 | 5,572,091 | $5,572,091.00 |
| 01/27/2025 | $64.32 | $64.32 | $67.86 | $67.86 | $63.88 | $63.88 | $67.17 | $67.17 | 5,308,557 | $5,308,557.00 |
| 01/24/2025 | $67.20 | $67.20 | $67.43 | $67.43 | $66.52 | $66.52 | $67.07 | $67.07 | 3,650,626 | $3,650,626.00 |
| 01/23/2025 | $64.77 | $64.77 | $67.32 | $67.32 | $64.10 | $64.10 | $67.11 | $67.11 | 6,112,464 | $6,112,464.00 |