Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 6 |
| 2024-03-26 | 16.060 | 16.060 | 16.060 | 16.060 | 16.060 | 13 |
| 2024-03-25 | 15.960 | 16.140 | 15.950 | 16.070 | 16.070 | 2,106 |
| 2024-03-22 | 15.820 | 16.000 | 15.740 | 16.000 | 16.000 | 1,190 |
| 2024-03-20 | 16.070 | 16.300 | 15.840 | 16.300 | 16.300 | 53 |
| 2024-03-19 | 16.140 | 16.280 | 16.130 | 16.200 | 16.200 | 2,671 |
| 2024-03-18 | 15.940 | 16.020 | 15.940 | 15.990 | 15.990 | 18,075 |
| 2024-03-15 | 16.070 | 16.070 | 15.940 | 15.940 | 15.940 | 7 |
| 2024-03-14 | 16.070 | 16.070 | 15.860 | 16.040 | 16.040 | 2,016 |
| 2024-03-13 | 16.000 | 16.070 | 16.000 | 16.070 | 16.070 | 7 |
| 2024-03-12 | 16.120 | 16.120 | 15.980 | 16.000 | 16.000 | 2,508 |
| 2024-03-11 | 16.000 | 16.120 | 16.000 | 16.120 | 16.120 | 2,211 |
| 2024-03-08 | 15.760 | 16.200 | 15.760 | 15.960 | 15.960 | 1,063 |
| 2024-03-07 | 15.660 | 15.660 | 15.420 | 15.420 | 15.420 | 8 |
| 2024-03-06 | 15.680 | 15.680 | 15.300 | 15.360 | 15.360 | 6,164 |
| 2024-03-05 | 15.540 | 15.660 | 15.540 | 15.660 | 15.660 | 156 |
| 2024-03-04 | 15.840 | 15.840 | 15.320 | 15.500 | 15.500 | 294 |
| 2024-03-01 | 15.820 | 15.840 | 15.530 | 15.840 | 15.840 | 203 |
| 2024-02-29 | 16.200 | 16.220 | 16.200 | 16.220 | 16.220 | 23 |
| 2024-02-28 | 15.740 | 15.960 | 15.620 | 15.780 | 15.780 | 30,981 |
| 2024-02-27 | 15.700 | 15.740 | 15.620 | 15.620 | 15.620 | 29 |
| 2024-02-26 | 16.200 | 16.200 | 15.980 | 15.980 | 15.980 | 15 |
| 2024-02-23 | 15.880 | 15.970 | 15.880 | 15.880 | 15.880 | 16 |
| 2024-02-22 | 16.160 | 16.240 | 15.420 | 15.600 | 15.600 | 3,208 |
| 2024-02-21 | 16.460 | 16.660 | 16.120 | 16.160 | 16.160 | 6,707 |
| 2024-02-20 | 17.100 | 17.100 | 16.400 | 16.630 | 16.630 | 29,910 |
| 2024-02-19 | 18.500 | 18.500 | 17.700 | 18.420 | 18.420 | 705 |
| 2024-02-16 | 19.800 | 19.820 | 17.900 | 18.000 | 18.000 | 16,784 |
| 2024-02-15 | 23.050 | 23.560 | 22.780 | 23.560 | 23.560 | 1,340 |
| 2024-02-14 | 22.220 | 22.800 | 22.200 | 22.780 | 22.780 | 1,457 |
| 2024-02-09 | 24.230 | 24.230 | 23.500 | 23.580 | 23.580 | 251 |
| 2024-02-08 | 23.800 | 24.000 | 23.720 | 23.750 | 23.750 | 1,564 |
| 2024-02-07 | 23.200 | 23.520 | 23.160 | 23.500 | 23.500 | 2,790 |
| 2024-02-05 | 22.140 | 22.140 | 21.830 | 21.830 | 21.830 | 4,348 |
| 2024-02-02 | 22.430 | 22.430 | 22.430 | 22.430 | 22.430 | 294 |
| 2024-01-31 | 22.220 | 22.410 | 22.220 | 22.250 | 22.250 | 422 |
| 2024-01-30 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 1,222 |
| 2024-01-29 | 21.880 | 21.880 | 21.880 | 21.880 | 21.880 | 4 |
| 2024-01-26 | 21.900 | 22.020 | 21.890 | 22.020 | 22.020 | 146 |
| 2024-01-25 | 22.200 | 22.200 | 21.900 | 21.900 | 21.900 | 2 |
| 2024-01-24 | 23.060 | 23.060 | 22.460 | 22.460 | 22.460 | 64 |
| 2024-01-23 | 22.630 | 22.630 | 22.120 | 22.120 | 22.120 | 42 |
| 2024-01-22 | 21.740 | 22.180 | 21.740 | 22.180 | 22.180 | 77 |
| 2024-01-19 | 21.160 | 21.160 | 20.920 | 20.990 | 20.990 | 134 |
| 2024-01-18 | 20.880 | 20.880 | 20.480 | 20.480 | 20.480 | 200 |
| 2024-01-17 | 20.300 | 20.500 | 20.300 | 20.500 | 20.500 | 4,397 |
| 2024-01-16 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 6,078 |
| 2024-01-15 | 21.310 | 21.310 | 21.310 | 21.310 | 21.310 | 10 |
| 2024-01-12 | 20.900 | 21.170 | 20.860 | 20.860 | 20.860 | 112 |
| 2024-01-11 | 22.100 | 22.100 | 21.030 | 21.200 | 21.200 | 3,111 |
| 2024-01-10 | 22.150 | 22.150 | 22.100 | 22.100 | 22.100 | 131 |
| 2024-01-08 | 21.780 | 23.000 | 21.780 | 22.940 | 22.940 | 199 |
| 2024-01-05 | 21.300 | 21.900 | 21.300 | 21.900 | 21.900 | 11 |
| 2024-01-04 | 21.660 | 21.660 | 21.660 | 21.660 | 21.660 | 2 |
| 2024-01-03 | 21.640 | 21.640 | 21.500 | 21.500 | 21.500 | 55 |
| 2024-01-02 | 22.080 | 22.080 | 21.840 | 21.840 | 21.840 | 61 |
| 2023-12-27 | 22.680 | 22.750 | 22.490 | 22.580 | 22.580 | 83 |
| 2023-12-26 | 22.220 | 22.220 | 22.220 | 22.220 | 22.220 | 80 |
| 2023-12-22 | 22.220 | 22.220 | 22.020 | 22.020 | 22.020 | 45 |
| 2023-12-21 | 22.150 | 22.340 | 22.150 | 22.340 | 22.340 | 89 |
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.