Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	12.620	12.620	11.920	12.470	12.470	19,414
2022-11-08	13.400	13.470	12.940	13.080	13.080	615
2022-11-07	12.750	12.870	12.570	12.570	12.570	282
2022-11-04	13.360	13.360	12.090	12.390	12.390	1,416
2022-11-03	13.880	13.880	11.740	13.350	13.350	4,569
2022-11-01	14.710	14.710	14.390	14.570	14.570	1,214
2022-10-31	14.600	14.600	14.230	14.250	14.250	48
2022-10-28	13.920	14.430	13.920	14.430	14.430	181
2022-10-27	13.780	13.940	13.710	13.760	13.760	476
2022-10-26	14.300	14.370	14.250	14.370	14.370	2,629
2022-10-25	13.650	14.760	13.650	14.660	14.660	2,808
2022-10-24	12.700	13.500	12.680	13.500	13.500	63
2022-10-21	13.030	13.030	12.680	12.870	12.870	716
2022-10-19	13.730	13.730	13.550	13.550	13.550	189
2022-10-18	13.890	13.980	13.890	13.920	13.920	1,007
2022-10-17	13.380	14.190	13.380	13.870	13.870	641
2022-10-14	13.410	13.410	13.240	13.240	13.240	207
2022-10-13	13.400	13.750	13.000	13.750	13.750	1,338
2022-10-11	13.410	13.650	13.400	13.650	13.650	456
2022-10-10	14.490	14.490	13.890	13.890	13.890	1,372
2022-10-07	14.860	14.860	14.370	14.370	14.370	2,539
2022-10-06	15.400	15.400	15.400	15.400	15.400	200
2022-10-05	15.230	15.580	15.210	15.580	15.580	2,052
2022-10-04	15.340	16.200	15.340	15.990	15.990	1,621
2022-10-03	14.740	15.450	14.740	15.340	15.340	307
2022-09-30	15.410	15.920	14.900	15.270	15.270	755
2022-09-29	15.510	15.510	15.000	15.410	15.410	2,240
2022-09-28	16.170	16.470	16.080	16.450	16.450	963
2022-09-27	16.020	16.230	15.820	15.820	15.820	1,238
2022-09-26	16.160	16.260	15.880	15.880	15.880	62
2022-09-23	15.550	15.750	15.410	15.720	15.720	420
2022-09-22	16.820	16.820	15.750	15.780	15.780	2,571
2022-09-21	17.450	17.470	17.040	17.040	17.040	34
2022-09-20	17.850	17.910	17.800	17.800	17.800	104
2022-09-19	18.560	18.880	18.560	18.720	18.720	278
2022-09-16	19.150	19.150	18.760	18.920	18.920	457
2022-09-15	17.840	19.400	17.840	19.180	19.180	624
2022-09-14	17.460	17.480	17.460	17.480	17.480	5
2022-09-13	17.760	17.760	17.720	17.720	17.720	191
2022-09-12	18.560	18.560	18.440	18.440	18.440	60
2022-09-09	18.320	18.480	18.230	18.380	18.380	3,642
2022-09-08	17.730	17.830	17.560	17.820	17.820	442
2022-09-06	17.200	17.200	16.370	16.770	16.770	1,444
2022-09-05	17.200	17.200	17.200	17.200	17.200	2
2022-09-02	17.420	17.420	16.880	17.200	17.200	16,391
2022-09-01	17.060	17.630	16.810	17.630	17.630	10
2022-08-31	18.100	18.100	17.750	17.890	17.890	139
2022-08-30	17.280	17.280	16.940	17.000	17.000	209
2022-08-29	17.180	17.460	16.940	16.940	16.940	60
2022-08-26	17.380	17.380	17.380	17.380	17.380	105
2022-08-25	18.660	18.660	18.440	18.540	18.540	7
2022-08-24	17.940	17.970	17.620	17.680	17.680	1,672
2022-08-23	18.280	18.280	17.480	17.480	17.480	444
2022-08-22	18.740	18.740	18.280	18.280	18.280	456
2022-08-19	19.140	19.140	19.140	19.140	19.140	1
2022-08-18	20.140	20.240	19.880	20.240	20.240	1,802
2022-08-17	21.180	21.180	20.340	20.470	20.470	125
2022-08-16	21.450	22.060	21.450	21.740	21.740	316
2022-08-15	21.260	21.550	21.150	21.500	21.500	391
2022-08-12	20.860	21.370	20.860	21.370	21.370	5

← NewerPage 16 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.