Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	20.540	22.620	20.540	20.820	20.820	1,907
2022-08-10	20.180	20.550	19.800	20.540	20.540	14,330
2022-08-09	21.120	21.120	19.710	20.080	20.080	1,630
2022-08-08	21.600	21.850	21.300	21.300	21.300	211
2022-08-05	21.270	21.280	21.250	21.250	21.250	634
2022-08-04	22.000	22.000	21.000	21.350	21.350	353
2022-08-03	20.000	21.140	19.760	20.910	20.910	3,439
2022-08-02	18.300	20.500	18.300	20.100	20.100	8,187
2022-08-01	16.860	18.750	16.680	18.560	18.560	7,377
2022-07-29	16.940	17.040	16.160	16.940	16.940	12,640
2022-07-28	22.400	22.400	21.960	21.960	21.960	77
2022-07-27	22.750	23.000	22.420	23.000	23.000	431
2022-07-26	21.960	21.960	20.910	21.450	21.450	255
2022-07-25	23.920	24.140	23.210	23.210	23.210	2,268
2022-07-22	23.840	24.050	23.770	24.050	24.050	4,970
2022-07-21	26.700	26.730	26.320	26.600	26.600	2,417
2022-07-20	26.400	26.550	26.340	26.400	26.400	2,066
2022-07-19	23.740	24.140	23.740	24.040	24.040	77
2022-07-18	23.100	24.430	23.100	23.700	23.700	488
2022-07-15	22.500	23.360	20.250	23.100	23.100	307
2022-07-14	22.580	22.580	22.300	22.420	22.420	320
2022-07-13	23.780	23.780	23.430	23.600	23.600	119
2022-07-12	23.600	23.980	23.600	23.780	23.780	42
2022-07-11	23.300	23.300	23.060	23.060	23.060	55
2022-07-08	24.880	25.320	24.600	24.690	24.690	1,673
2022-07-07	23.960	24.900	23.960	24.880	24.880	241
2022-07-06	24.040	24.330	24.000	24.000	24.000	21
2022-07-05	22.420	24.710	22.000	24.710	24.710	345
2022-07-01	22.420	22.420	22.420	22.420	22.420	5
2022-06-30	22.800	22.800	21.350	21.640	21.640	990
2022-06-29	22.580	22.740	22.510	22.630	22.630	2,627
2022-06-28	24.660	24.660	23.380	23.380	23.380	196
2022-06-27	26.200	26.200	24.420	24.680	24.680	2,744
2022-06-24	26.200	26.400	25.040	25.970	25.970	2,460
2022-06-23	23.640	25.030	23.640	25.030	25.030	72
2022-06-22	22.540	24.320	22.520	23.640	23.640	251
2022-06-21	22.000	23.200	22.000	23.200	23.200	2,338
2022-06-17	20.800	20.930	20.090	20.560	20.560	524
2022-06-15	18.730	21.060	18.200	21.020	21.020	475
2022-06-14	19.340	19.590	18.730	18.730	18.730	19,851
2022-06-13	19.990	19.990	18.640	18.640	18.640	690
2022-06-10	21.000	21.000	20.620	20.620	20.620	728
2022-06-09	23.500	23.500	22.720	22.920	22.920	161
2022-06-08	24.160	25.700	24.160	24.960	24.960	1,074
2022-06-07	22.300	22.560	22.300	22.560	22.560	86
2022-06-06	21.280	21.380	21.040	21.380	21.380	31
2022-06-03	21.000	21.100	20.900	20.900	20.900	23
2022-06-02	21.780	23.080	21.780	23.080	23.080	219
2022-06-01	22.500	22.500	22.000	22.000	22.000	12
2022-05-31	22.670	22.900	22.000	22.480	22.480	1,020
2022-05-30	21.900	21.900	21.200	21.420	21.420	317
2022-05-27	21.900	22.880	21.900	22.880	22.880	678
2022-05-26	20.150	21.000	20.150	20.820	20.820	165
2022-05-25	19.550	20.550	19.520	20.400	20.400	1,609
2022-05-24	18.820	19.100	18.310	19.100	19.100	6,223
2022-05-23	21.700	21.940	21.700	21.940	21.940	821
2022-05-20	24.150	24.150	22.140	22.770	22.770	1,774
2022-05-19	23.750	24.110	23.450	23.930	23.930	136
2022-05-18	24.640	24.640	23.590	23.590	23.590	33
2022-05-17	23.280	24.050	23.280	24.050	24.050	15

← NewerPage 17 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.