Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	22.920	23.100	21.830	21.830	21.830	423
2023-09-05	20.460	20.920	20.420	20.920	20.920	800
2023-09-04	19.800	19.800	19.800	19.800	19.800	10
2023-09-01	19.490	19.690	19.490	19.690	19.690	1,000
2023-08-31	18.680	20.100	18.680	20.100	20.100	8
2023-08-30	19.380	19.670	19.380	19.670	19.670	16
2023-08-29	19.340	19.420	19.340	19.370	19.370	310
2023-08-24	18.990	18.990	18.560	18.560	18.560	5
2023-08-23	19.460	19.500	19.410	19.480	19.480	770
2023-08-21	19.400	19.400	19.400	19.400	19.400	400
2023-08-18	19.680	19.680	19.680	19.680	19.680	11
2023-08-17	19.360	19.360	19.360	19.360	19.360	700
2023-08-16	19.600	19.600	19.600	19.600	19.600	150
2023-08-15	20.320	21.000	20.320	21.000	21.000	140
2023-08-14	19.920	20.450	19.870	20.330	20.330	520
2023-08-11	19.540	19.540	19.460	19.460	19.460	9
2023-08-10	19.680	19.680	19.310	19.310	19.310	23
2023-08-08	20.950	21.120	20.800	21.120	21.120	157
2023-08-07	21.260	21.410	21.260	21.410	21.410	151
2023-08-04	21.710	21.710	20.940	21.020	21.020	368
2023-08-03	21.730	21.900	21.650	21.710	21.710	527
2023-08-02	22.810	22.810	21.730	21.730	21.730	761
2023-08-01	22.470	23.550	22.000	23.080	23.080	5,903
2023-07-31	23.220	24.970	21.720	22.250	22.250	5,759
2023-07-28	19.500	21.010	19.490	21.010	21.010	13,553
2023-07-27	17.310	17.310	16.420	16.420	16.420	785
2023-07-26	17.200	17.200	16.680	16.680	16.680	102
2023-07-25	17.230	17.230	16.810	16.820	16.820	1,176
2023-07-24	17.500	17.500	16.990	16.990	16.990	3,703
2023-07-21	17.810	17.810	17.640	17.720	17.720	310
2023-07-20	17.740	17.740	17.480	17.480	17.480	1,403
2023-07-19	18.520	18.520	18.520	18.520	18.520	500
2023-07-18	18.080	18.170	18.080	18.170	18.170	2,000
2023-07-17	17.750	18.410	17.750	18.380	18.380	1,214
2023-07-14	18.560	18.560	17.640	17.640	17.640	3,330
2023-07-13	18.680	18.680	18.150	18.240	18.240	3,706
2023-07-12	18.800	18.800	18.210	18.380	18.380	3,416
2023-07-11	17.070	18.720	17.070	18.700	18.700	2,720
2023-07-10	16.440	16.530	16.440	16.530	16.530	1,040
2023-07-07	15.360	15.360	15.360	15.360	15.360	1,000
2023-07-06	15.480	15.480	14.980	15.090	15.090	2,085
2023-07-05	15.690	15.810	15.690	15.810	15.810	1,600
2023-07-04	15.910	15.910	15.910	15.910	15.910	241
2023-07-03	16.060	16.060	15.840	15.840	15.840	3,005
2023-06-30	15.480	15.490	15.350	15.370	15.370	1,845
2023-06-29	15.780	15.860	15.290	15.290	15.290	3,280
2023-06-28	15.550	15.570	15.550	15.570	15.570	142
2023-06-27	15.170	15.240	14.960	15.240	15.240	1,172
2023-06-26	15.220	15.220	15.220	15.220	15.220	1,000
2023-06-23	15.090	15.090	14.580	14.940	14.940	2,101
2023-06-22	15.180	15.180	15.090	15.100	15.100	437
2023-06-21	15.410	15.660	15.370	15.660	15.660	221
2023-06-20	16.580	16.780	16.280	16.280	16.280	1,883
2023-06-19	17.170	17.200	16.590	16.590	16.590	31
2023-06-15	17.360	17.680	17.240	17.680	17.680	2,733
2023-06-14	17.880	18.090	17.790	18.090	18.090	1,709
2023-06-13	17.760	17.760	17.760	17.760	17.760	38
2023-06-12	17.460	17.760	17.210	17.490	17.490	482
2023-06-09	17.910	18.290	17.250	17.250	17.250	314
2023-06-07	17.000	17.690	16.770	16.770	16.770	1,558

← NewerPage 13 of 20 · 1,165 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.