Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	16.290	16.520	16.290	16.520	16.520	4,114
2023-02-14	14.370	14.370	14.370	14.370	14.370	3
2023-02-13	14.370	14.370	14.370	14.370	14.370	1
2023-02-10	15.000	15.000	14.200	14.200	14.200	1,498
2023-02-08	15.550	15.550	15.370	15.370	15.370	105
2023-02-07	15.750	16.090	15.750	16.090	16.090	200
2023-02-06	16.140	16.140	15.930	15.930	15.930	635
2023-02-03	16.500	16.750	16.330	16.330	16.330	1,519
2023-02-02	15.000	15.000	15.000	15.000	15.000	2
2023-02-01	14.980	15.000	12.880	15.000	15.000	2,403
2023-01-31	14.000	14.680	14.000	14.680	14.680	2,029
2023-01-30	14.010	14.010	14.000	14.010	14.010	408
2023-01-27	13.560	13.560	13.480	13.480	13.480	413
2023-01-26	12.990	12.990	12.990	12.990	12.990	3
2023-01-25	12.650	13.140	12.580	13.140	13.140	1,300
2023-01-24	13.780	13.860	13.500	13.500	13.500	1,550
2023-01-23	14.100	14.200	14.100	14.120	14.120	2,505
2023-01-20	13.110	13.580	13.110	13.550	13.550	885
2023-01-19	12.870	12.940	12.760	12.940	12.940	3,818
2023-01-18	13.030	13.040	12.940	13.040	13.040	961
2023-01-17	12.930	12.930	12.660	12.660	12.660	220
2023-01-16	12.680	12.770	12.680	12.770	12.770	213
2023-01-13	12.300	12.680	12.300	12.680	12.680	105
2023-01-12	12.320	12.720	12.130	12.720	12.720	1,031
2023-01-11	12.490	12.580	12.490	12.580	12.580	3,602
2023-01-10	12.010	12.320	11.950	12.320	12.320	1,076
2023-01-09	12.040	12.150	11.900	11.900	11.900	1,232
2023-01-06	11.430	11.480	11.430	11.480	11.480	726
2023-01-04	11.170	11.700	11.170	11.440	11.440	342
2023-01-03	10.610	11.200	10.610	10.800	10.800	3,440
2022-12-29	10.670	10.900	10.610	10.610	10.610	5,052
2022-12-28	10.370	10.400	10.140	10.200	10.200	699
2022-12-27	10.320	10.640	10.320	10.380	10.380	2,921
2022-12-26	10.610	12.090	10.610	11.000	11.000	953
2022-12-23	10.800	10.800	10.640	10.640	10.640	646
2022-12-22	11.000	11.000	10.680	10.800	10.800	168
2022-12-21	11.150	11.270	11.110	11.120	11.120	5,893
2022-12-20	11.550	11.550	11.110	11.250	11.250	6,141
2022-12-19	11.880	11.890	11.550	11.600	11.600	648
2022-12-15	13.000	13.100	12.430	12.510	12.510	737
2022-12-14	13.920	13.920	13.330	13.330	13.330	162
2022-12-13	14.000	14.170	13.750	13.920	13.920	665
2022-12-12	13.590	13.590	13.590	13.590	13.590	1
2022-12-09	13.410	13.600	13.410	13.600	13.600	110
2022-12-08	13.470	13.470	13.180	13.250	13.250	700
2022-12-07	13.350	13.440	13.350	13.370	13.370	1,501
2022-12-06	14.670	14.670	14.670	14.670	14.670	2
2022-12-05	15.750	15.750	14.760	14.760	14.760	456
2022-12-02	15.200	15.570	15.200	15.510	15.510	4,420
2022-12-01	15.480	15.480	15.270	15.480	15.480	899
2022-11-30	14.550	15.360	14.550	15.300	15.300	3,949
2022-11-29	13.980	13.980	13.820	13.890	13.890	302
2022-11-28	14.680	14.730	14.320	14.320	14.320	342
2022-11-21	14.440	14.440	14.250	14.250	14.250	607
2022-11-18	15.060	15.060	14.900	14.900	14.900	2
2022-11-17	14.980	15.470	14.980	15.270	15.270	1,093
2022-11-16	15.810	15.870	14.940	15.300	15.300	2,325
2022-11-14	15.930	15.930	15.600	15.600	15.600	505
2022-11-11	14.370	17.690	14.340	16.320	16.320	4,940
2022-11-10	13.720	14.600	13.720	14.550	14.550	1,256

← NewerPage 15 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.