Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15.340	15.500	15.340	15.500	15.500	8
2023-06-02	14.980	14.980	14.980	14.980	14.980	1,000
2023-06-01	14.360	14.450	14.360	14.450	14.450	17
2023-05-31	14.430	14.430	14.430	14.430	14.430	11
2023-05-30	14.500	14.580	14.500	14.560	14.560	638
2023-05-26	13.700	13.890	13.700	13.890	13.890	62
2023-05-25	13.880	13.880	13.880	13.880	13.880	800
2023-05-24	14.040	14.160	14.040	14.060	14.060	172
2023-05-23	14.070	14.070	13.930	13.930	13.930	251
2023-05-19	13.220	13.220	13.220	13.220	13.220	111
2023-05-18	13.200	13.200	13.200	13.200	13.200	2
2023-05-17	12.960	13.050	12.900	13.050	13.050	224
2023-05-16	12.950	12.950	12.950	12.950	12.950	10
2023-05-15	13.260	13.260	13.260	13.260	13.260	10
2023-05-12	13.950	13.950	13.200	13.200	13.200	30
2023-05-11	13.860	14.100	13.860	14.090	14.090	277
2023-05-10	13.810	13.810	13.810	13.810	13.810	100
2023-05-09	13.830	13.830	13.830	13.830	13.830	1
2023-05-04	13.210	13.210	13.210	13.210	13.210	91
2023-05-03	13.660	13.720	13.530	13.530	13.530	87
2023-05-02	14.000	14.050	13.900	13.900	13.900	44,045
2023-04-28	13.860	14.010	13.860	13.960	13.960	455
2023-04-27	13.590	13.590	13.590	13.590	13.590	60
2023-04-26	14.660	14.660	14.300	14.300	14.300	300
2023-04-25	14.840	14.840	14.840	14.840	14.840	4
2023-04-24	15.150	15.150	14.700	14.920	14.920	264
2023-04-20	15.520	15.520	15.030	15.030	15.030	5,101
2023-04-19	16.190	16.190	15.840	15.910	15.910	5,001
2023-04-18	16.190	16.190	16.190	16.190	16.190	290
2023-04-17	15.670	15.900	15.460	15.900	15.900	44
2023-04-14	15.490	15.490	15.130	15.180	15.180	182
2023-04-13	15.570	15.570	15.490	15.490	15.490	105
2023-04-12	15.090	15.090	15.040	15.040	15.040	17
2023-04-11	15.930	16.010	15.930	16.010	16.010	1,450
2023-04-03	16.170	16.170	16.170	16.170	16.170	10
2023-03-31	15.910	16.560	15.910	16.560	16.560	2,105
2023-03-29	16.210	16.230	15.910	15.910	15.910	221
2023-03-28	16.290	16.290	15.960	15.960	15.960	143
2023-03-27	16.600	16.600	16.470	16.470	16.470	856
2023-03-23	16.400	16.400	16.400	16.400	16.400	200
2023-03-22	17.250	17.250	16.690	16.690	16.690	1,095
2023-03-21	15.560	17.900	15.560	17.370	17.370	1,543
2023-03-20	15.870	15.870	15.870	15.870	15.870	100
2023-03-17	16.870	16.870	16.870	16.870	16.870	1,060
2023-03-14	16.030	16.030	16.020	16.020	16.020	25
2023-03-13	15.000	15.990	14.840	15.990	15.990	555
2023-03-10	15.630	15.810	15.200	15.480	15.480	1,748
2023-03-09	16.500	16.780	15.610	15.610	15.610	606
2023-03-08	16.700	16.700	15.410	16.000	16.000	837
2023-03-07	16.840	16.840	16.700	16.700	16.700	120
2023-03-06	17.430	17.430	17.430	17.430	17.430	250
2023-03-03	16.510	17.150	16.510	17.100	17.100	90
2023-03-02	16.530	16.530	16.530	16.530	16.530	22
2023-03-01	16.620	16.650	16.450	16.570	16.570	938
2023-02-28	16.380	17.080	16.380	17.040	17.040	322
2023-02-27	16.380	16.380	16.380	16.380	16.380	16
2023-02-24	16.420	16.420	16.200	16.200	16.200	303
2023-02-22	18.810	19.040	17.370	17.730	17.730	2,234
2023-02-17	19.100	19.100	18.050	18.440	18.440	412
2023-02-16	17.700	19.790	17.700	19.100	19.100	15,490

← NewerPage 14 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.