The closing price for Roblox (RBLX) in May 2023 was $41.86, on May 31, 2023. It was up 17.9% for the month. The latest price is $41.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $39.34 | $42.00 | $39.25 | $41.86 | 12,351,500 |
May 30 2023 | $40.38 | $40.95 | $39.30 | $39.59 | 6,908,600 |
May 26 2023 | $39.40 | $40.50 | $39.38 | $40.12 | 4,398,900 |
May 25 2023 | $40.79 | $40.88 | $39.03 | $39.51 | 5,852,100 |
May 24 2023 | $38.76 | $40.62 | $38.66 | $40.51 | 6,601,900 |
May 23 2023 | $39.17 | $40.92 | $39.17 | $39.66 | 7,681,000 |
May 22 2023 | $40.38 | $40.66 | $39.23 | $39.49 | 9,733,100 |
May 19 2023 | $40.98 | $41.04 | $39.22 | $40.01 | 10,859,000 |
May 18 2023 | $41.97 | $42.68 | $41.39 | $42.07 | 8,249,600 |
May 17 2023 | $39.89 | $42.18 | $39.66 | $41.83 | 12,555,000 |
May 16 2023 | $38.90 | $39.67 | $38.14 | $39.25 | 6,911,700 |
May 15 2023 | $39.17 | $39.17 | $37.95 | $38.97 | 7,637,600 |
May 12 2023 | $39.41 | $40.23 | $38.58 | $39.36 | 8,570,400 |
May 11 2023 | $40.52 | $41.62 | $39.55 | $39.88 | 14,781,200 |
May 10 2023 | $37.33 | $39.77 | $36.11 | $38.87 | 26,827,900 |
May 09 2023 | $35.72 | $36.77 | $35.70 | $36.19 | 12,307,900 |
May 08 2023 | $36.14 | $37.07 | $35.76 | $36.28 | 9,509,300 |
May 05 2023 | $35.14 | $35.23 | $34.51 | $35.05 | 5,388,900 |
May 04 2023 | $34.28 | $34.61 | $33.70 | $34.48 | 6,308,000 |
May 03 2023 | $34.55 | $35.31 | $34.10 | $34.23 | 6,598,700 |
May 02 2023 | $35.79 | $35.79 | $34.38 | $34.45 | 7,173,400 |
May 01 2023 | $35.51 | $36.51 | $35.33 | $36.00 | 6,996,600 |
Daily pricing data for Roblox dates back to 3/10/2021, and may be incomplete.