Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 10 |
| 2024-07-03 | 17.420 | 17.420 | 17.220 | 17.220 | 17.220 | 201 |
| 2024-07-02 | 17.360 | 17.360 | 17.190 | 17.190 | 17.190 | 1,533 |
| 2024-07-01 | 16.990 | 17.450 | 16.990 | 17.450 | 17.450 | 3,259 |
| 2024-06-27 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 18 |
| 2024-06-26 | 14.950 | 15.050 | 14.950 | 15.050 | 15.050 | 200 |
| 2024-06-25 | 14.690 | 14.850 | 14.690 | 14.830 | 14.830 | 66 |
| 2024-06-24 | 14.780 | 14.810 | 14.520 | 14.810 | 14.810 | 102 |
| 2024-06-21 | 14.170 | 14.720 | 14.170 | 14.720 | 14.720 | 33 |
| 2024-06-20 | 14.170 | 14.460 | 14.070 | 14.460 | 14.460 | 1,174 |
| 2024-06-19 | 14.510 | 14.510 | 14.510 | 14.510 | 14.510 | 1 |
| 2024-06-17 | 14.650 | 14.800 | 14.650 | 14.750 | 14.750 | 3,601 |
| 2024-06-14 | 14.990 | 14.990 | 14.360 | 14.650 | 14.650 | 1,640 |
| 2024-06-12 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 1 |
| 2024-06-11 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 1 |
| 2024-06-10 | 15.330 | 15.380 | 15.330 | 15.380 | 15.380 | 68 |
| 2024-06-06 | 14.910 | 14.910 | 14.910 | 14.910 | 14.910 | 2 |
| 2024-06-05 | 15.230 | 15.300 | 15.200 | 15.200 | 15.200 | 82 |
| 2024-06-04 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 435 |
| 2024-06-03 | 15.060 | 15.060 | 15.060 | 15.060 | 15.060 | 4 |
| 2024-05-31 | 15.220 | 15.220 | 14.910 | 14.960 | 14.960 | 3,521 |
| 2024-05-28 | 14.630 | 14.630 | 14.630 | 14.630 | 14.630 | 1 |
| 2024-05-24 | 14.720 | 14.720 | 14.720 | 14.720 | 14.720 | 1 |
| 2024-05-23 | 14.880 | 14.880 | 14.590 | 14.590 | 14.590 | 102 |
| 2024-05-22 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 1,000 |
| 2024-05-21 | 14.940 | 14.940 | 14.830 | 14.830 | 14.830 | 202 |
| 2024-05-20 | 15.280 | 15.320 | 15.090 | 15.090 | 15.090 | 1,230 |
| 2024-05-17 | 15.620 | 15.700 | 15.620 | 15.700 | 15.700 | 1,327 |
| 2024-05-16 | 16.020 | 16.020 | 15.880 | 15.880 | 15.880 | 3 |
| 2024-05-15 | 15.830 | 15.910 | 15.830 | 15.910 | 15.910 | 5 |
| 2024-05-14 | 16.010 | 17.000 | 16.010 | 16.220 | 16.220 | 636 |
| 2024-05-13 | 15.410 | 15.410 | 15.410 | 15.410 | 15.410 | 100 |
| 2024-05-09 | 15.230 | 15.280 | 15.230 | 15.280 | 15.280 | 14 |
| 2024-05-08 | 15.220 | 15.220 | 15.200 | 15.200 | 15.200 | 10 |
| 2024-05-07 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 2 |
| 2024-05-06 | 15.210 | 15.380 | 15.210 | 15.380 | 15.380 | 2 |
| 2024-05-03 | 15.000 | 15.000 | 14.960 | 14.960 | 14.960 | 3 |
| 2024-05-02 | 14.940 | 15.260 | 14.940 | 15.260 | 15.260 | 2,700 |
| 2024-04-30 | 15.460 | 15.460 | 15.340 | 15.340 | 15.340 | 30 |
| 2024-04-29 | 15.100 | 15.110 | 15.010 | 15.010 | 15.010 | 312 |
| 2024-04-26 | 14.990 | 14.990 | 14.520 | 14.520 | 14.520 | 530 |
| 2024-04-25 | 15.900 | 15.900 | 15.640 | 15.640 | 15.640 | 1,450 |
| 2024-04-24 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 2 |
| 2024-04-23 | 15.320 | 15.320 | 15.320 | 15.320 | 15.320 | 6 |
| 2024-04-22 | 14.980 | 15.060 | 14.730 | 15.060 | 15.060 | 243 |
| 2024-04-19 | 15.080 | 15.100 | 15.010 | 15.010 | 15.010 | 2,101 |
| 2024-04-18 | 15.110 | 15.420 | 15.110 | 15.420 | 15.420 | 40 |
| 2024-04-17 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 6 |
| 2024-04-16 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 6 |
| 2024-04-15 | 15.480 | 15.480 | 15.320 | 15.320 | 15.320 | 65 |
| 2024-04-11 | 15.680 | 15.680 | 15.580 | 15.580 | 15.580 | 7 |
| 2024-04-10 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 10 |
| 2024-04-09 | 15.380 | 15.780 | 15.380 | 15.650 | 15.650 | 807 |
| 2024-04-08 | 15.240 | 15.340 | 15.240 | 15.340 | 15.340 | 11 |
| 2024-04-05 | 15.200 | 15.280 | 14.860 | 15.080 | 15.080 | 234 |
| 2024-04-04 | 15.920 | 15.920 | 15.320 | 15.320 | 15.320 | 307 |
| 2024-04-03 | 15.940 | 15.940 | 15.760 | 15.760 | 15.760 | 806 |
| 2024-04-02 | 15.900 | 15.960 | 15.840 | 15.880 | 15.880 | 206 |
| 2024-04-01 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 2 |
| 2024-03-28 | 16.490 | 16.490 | 16.220 | 16.220 | 16.220 | 752 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.