Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	24.700	24.700	23.520	23.520	23.520	356
2022-05-13	23.700	24.700	23.700	24.700	24.700	75
2022-05-12	20.000	23.030	19.380	22.200	22.200	201
2022-05-11	21.210	21.210	20.080	20.300	20.300	74
2022-05-10	20.990	21.390	20.650	21.390	21.390	1,569
2022-05-09	21.010	23.000	21.010	22.400	22.400	31
2022-05-06	24.720	25.020	24.360	24.360	24.360	82
2022-05-05	25.890	25.890	25.340	25.560	25.560	414
2022-05-04	25.890	27.170	24.810	27.170	27.170	734
2022-05-03	25.900	26.160	25.440	25.890	25.890	5,597
2022-05-02	23.010	25.180	23.010	24.940	24.940	1,326
2022-04-29	22.970	24.560	22.970	23.010	23.010	5,656
2022-04-28	21.270	22.860	21.080	22.700	22.700	1,006
2022-04-27	22.500	22.500	21.020	21.020	21.020	10,261
2022-04-26	22.910	23.580	22.700	22.980	22.980	507
2022-04-25	24.150	24.900	24.150	24.370	24.370	63
2022-04-22	23.600	24.000	22.880	23.010	23.010	1,108
2022-04-20	27.130	27.130	25.320	25.460	25.460	848
2022-04-19	25.750	27.580	25.750	27.150	27.150	79
2022-04-18	25.130	25.500	24.870	24.950	24.950	120
2022-04-14	27.100	27.100	26.100	26.100	26.100	578
2022-04-13	26.610	27.390	26.610	27.390	27.390	601
2022-04-12	27.090	28.000	26.630	26.630	26.630	49
2022-04-11	26.000	27.600	26.000	27.090	27.090	93
2022-04-08	27.900	27.900	26.910	27.140	27.140	391
2022-04-07	28.080	28.080	26.950	27.720	27.720	1,122
2022-04-06	29.000	29.000	27.300	28.080	28.080	960
2022-04-05	30.110	30.110	29.390	29.400	29.400	10,108
2022-04-04	30.280	31.320	30.280	31.140	31.140	10,284
2022-04-01	29.300	29.300	28.920	28.940	28.940	441
2022-03-31	30.410	30.410	29.880	29.880	29.880	558
2022-03-30	32.040	32.040	30.990	30.990	30.990	159
2022-03-29	31.500	33.140	31.280	32.520	32.520	815
2022-03-28	30.810	30.900	29.530	30.410	30.410	519
2022-03-25	30.810	30.810	28.670	29.280	29.280	2,020
2022-03-24	30.450	30.760	30.280	30.600	30.600	197
2022-03-23	31.500	31.560	30.180	30.420	30.420	279
2022-03-22	29.690	31.500	29.690	30.910	30.910	288
2022-03-21	29.880	29.880	29.690	29.690	29.690	1,600
2022-03-18	29.610	31.610	29.610	30.800	30.800	1,779
2022-03-17	29.900	30.220	29.300	30.220	30.220	368
2022-03-16	28.910	28.910	28.450	28.800	28.800	194
2022-03-15	26.310	26.460	25.150	26.400	26.400	1,510
2022-03-14	25.950	25.950	25.210	25.740	25.740	1,074
2022-03-11	27.830	27.830	26.280	26.420	26.420	1,372
2022-03-10	28.500	28.500	27.440	27.840	27.840	573
2022-03-09	29.210	29.880	28.950	29.450	29.450	1,635
2022-03-08	28.650	29.330	27.140	29.210	29.210	2,002
2022-03-07	30.400	30.780	28.730	28.730	28.730	2,124
2022-03-04	31.890	32.170	30.450	30.450	30.450	896
2022-03-03	33.530	33.990	31.940	31.940	31.940	1,336
2022-03-02	33.330	34.160	32.960	34.160	34.160	537
2022-02-25	35.000	35.990	34.200	35.990	35.990	7,927
2022-02-24	28.580	34.600	28.570	34.470	34.470	2,921
2022-02-23	31.000	32.500	29.790	29.800	29.800	7,621
2022-02-22	28.990	32.140	28.100	30.960	30.960	1,676
2022-02-21	29.000	29.000	25.100	25.100	25.100	1,057
2022-02-18	30.000	30.000	26.760	29.000	29.000	13,679
2022-02-17	41.000	41.000	37.000	37.000	37.000	1,165
2022-02-16	42.920	42.920	41.160	41.160	41.160	24

← NewerPage 18 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.