Roku Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	22.450	22.640	22.000	22.000	22.000	316
2023-12-19	23.180	23.180	23.180	23.180	23.180	15
2023-12-18	23.140	23.720	23.140	23.160	23.160	731
2023-12-15	24.360	24.360	23.790	23.790	23.790	730
2023-12-14	25.430	26.220	25.140	25.140	25.140	2,753
2023-12-13	25.000	25.000	24.270	24.930	24.930	305
2023-12-12	25.000	25.320	25.000	25.320	25.320	760
2023-12-11	25.300	25.300	25.300	25.300	25.300	100
2023-12-08	24.720	24.720	24.720	24.720	24.720	100
2023-12-07	25.140	25.140	25.110	25.110	25.110	34
2023-12-06	25.600	25.600	25.440	25.440	25.440	241
2023-12-05	25.600	25.600	25.600	25.600	25.600	36
2023-12-01	25.380	25.380	25.380	25.380	25.380	101
2023-11-30	26.640	26.640	25.360	25.360	25.360	136
2023-11-29	26.310	26.400	26.280	26.280	26.280	1,030
2023-11-28	25.650	25.830	25.600	25.600	25.600	251
2023-11-27	25.010	25.010	25.010	25.010	25.010	6
2023-11-24	23.160	23.160	23.160	23.160	23.160	6
2023-11-22	22.720	22.720	22.720	22.720	22.720	100
2023-11-21	23.120	23.120	22.830	22.830	22.830	2,401
2023-11-17	22.100	22.100	22.100	22.100	22.100	315
2023-11-16	21.400	21.870	21.400	21.870	21.870	73
2023-11-14	20.600	21.400	20.600	21.400	21.400	23
2023-11-13	20.040	20.560	20.040	20.560	20.560	201
2023-11-10	19.740	20.200	19.740	20.200	20.200	28
2023-11-08	20.120	20.160	20.120	20.160	20.160	1,000
2023-11-07	20.360	20.360	20.300	20.320	20.320	103
2023-11-06	20.700	20.700	20.080	20.080	20.080	703
2023-11-03	19.170	20.900	19.170	20.700	20.700	2,924
2023-10-31	15.000	15.000	14.920	14.920	14.920	105
2023-10-30	14.230	14.230	13.950	14.150	14.150	2,057
2023-10-27	14.260	14.260	13.950	14.070	14.070	2,005
2023-10-26	14.980	14.980	14.000	14.260	14.260	1,796
2023-10-25	15.150	15.150	14.980	14.980	14.980	205
2023-10-24	15.680	15.680	15.280	15.460	15.460	306
2023-10-23	15.460	15.460	15.150	15.150	15.150	5
2023-10-20	15.660	15.660	15.460	15.460	15.460	8
2023-10-19	16.320	16.320	15.780	15.780	15.780	107
2023-10-18	16.160	16.280	15.780	15.780	15.780	1,120
2023-10-17	17.100	17.200	17.060	17.060	17.060	1,534
2023-10-16	16.960	17.180	16.700	17.180	17.180	4,102
2023-10-13	16.740	16.960	16.740	16.960	16.960	489
2023-10-10	18.860	18.890	18.420	18.420	18.420	14,410
2023-10-06	18.140	18.140	18.140	18.140	18.140	10
2023-10-05	17.470	18.150	17.470	18.150	18.150	1,011
2023-10-04	17.780	17.880	17.780	17.880	17.880	26
2023-10-03	17.780	17.780	17.780	17.780	17.780	761
2023-10-02	17.700	18.040	17.660	17.660	17.660	298
2023-09-29	17.700	17.700	17.700	17.700	17.700	47
2023-09-28	17.160	17.180	16.960	17.020	17.020	538
2023-09-27	17.000	17.180	17.000	17.180	17.180	9
2023-09-26	17.000	17.000	16.960	16.980	16.980	1,012
2023-09-25	17.120	17.120	17.000	17.000	17.000	46
2023-09-18	18.290	18.290	18.290	18.290	18.290	250
2023-09-15	18.760	18.760	18.760	18.760	18.760	400
2023-09-14	17.490	19.220	17.490	19.220	19.220	6
2023-09-13	20.050	20.050	19.400	19.400	19.400	814
2023-09-12	20.710	20.780	20.300	20.300	20.300	1,203
2023-09-11	21.170	21.170	20.720	20.720	20.720	227
2023-09-08	21.300	21.300	20.500	20.750	20.750	1,245

← NewerPage 12 of 20 · 1,161 trading daysOlder →

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.