Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.840	36.840	36.840	36.840	36.840	0
2026-07-20	36.840	36.840	36.840	36.840	36.840	0
2026-07-17	36.890	36.890	36.840	36.840	36.840	5
2026-07-16	36.400	36.400	36.400	36.400	36.400	0
2026-07-15	36.400	36.400	36.400	36.400	36.400	0
2026-07-14	36.400	36.400	36.400	36.400	36.400	0
2026-07-13	36.400	36.400	36.400	36.400	36.400	0
2026-07-10	36.400	36.400	36.400	36.400	36.400	0
2026-07-09	36.400	36.400	36.400	36.400	36.400	0
2026-07-08	36.400	36.400	36.400	36.400	36.400	0
2026-07-07	36.400	36.400	36.400	36.400	36.400	1
2026-07-06	36.570	36.570	36.400	36.400	36.400	546
2026-07-03	35.560	35.560	35.560	35.560	35.560	0
2026-07-02	35.560	35.560	35.560	35.560	35.560	0
2026-07-01	35.560	35.560	35.560	35.560	35.560	0
2026-06-30	35.560	35.560	35.560	35.560	35.560	0
2026-06-29	35.560	35.560	35.560	35.560	35.560	0
2026-06-26	35.560	35.560	35.560	35.560	35.560	0
2026-06-25	35.560	35.560	35.560	35.560	35.560	0
2026-06-24	35.560	35.560	35.560	35.560	35.560	5
2026-06-23	34.020	35.220	34.020	35.190	35.190	88
2026-06-22	35.670	35.670	34.720	34.720	34.720	34
2026-06-19	36.000	36.000	36.000	36.000	36.000	0
2026-06-18	35.650	36.000	35.650	36.000	36.000	71
2026-06-17	36.440	36.440	34.850	34.850	34.850	22
2026-06-16	36.070	36.070	36.070	36.070	36.070	0
2026-06-15	37.370	37.370	35.800	36.070	36.070	144
2026-06-12	34.200	37.000	34.200	37.000	37.000	34,843
2026-06-11	31.860	31.860	31.860	31.860	31.860	0
2026-06-10	31.860	31.860	31.860	31.860	31.860	0
2026-06-09	31.860	31.860	31.860	31.860	31.860	0
2026-06-08	32.280	32.280	31.860	31.860	31.860	484
2026-06-05	30.760	30.760	30.760	30.760	30.760	0
2026-06-03	30.780	30.780	30.760	30.760	30.760	1,000
2026-06-02	31.640	31.640	31.530	31.530	31.530	3,010
2026-06-01	33.420	33.420	33.420	33.420	33.420	0
2026-05-29	33.840	33.840	33.370	33.420	33.420	82
2026-05-28	33.500	33.500	33.500	33.500	33.500	0
2026-05-27	32.800	33.500	32.800	33.500	33.500	313
2026-05-26	31.390	31.390	31.390	31.390	31.390	20
2026-05-25	31.050	31.050	31.050	31.050	31.050	0
2026-05-22	31.050	31.050	31.050	31.050	31.050	0
2026-05-21	31.050	31.050	31.050	31.050	31.050	0
2026-05-20	31.050	31.050	31.050	31.050	31.050	400
2026-05-19	31.400	31.400	31.400	31.400	31.400	0
2026-05-18	31.400	31.400	31.400	31.400	31.400	0
2026-05-15	31.400	31.400	31.400	31.400	31.400	0
2026-05-14	31.400	31.400	31.400	31.400	31.400	0
2026-05-13	31.400	31.400	31.400	31.400	31.400	20
2026-05-12	31.330	31.330	31.330	31.330	31.330	0
2026-05-11	31.330	31.330	31.330	31.330	31.330	4
2026-05-08	31.250	31.250	31.250	31.250	31.250	0
2026-05-07	31.640	31.650	31.250	31.250	31.250	233
2026-05-06	30.790	31.500	30.790	31.500	31.500	103
2026-05-05	30.690	30.690	30.690	30.690	30.690	1,215
2026-05-04	30.000	31.550	30.000	31.450	31.450	1,883
2026-04-30	28.950	28.950	28.950	28.950	28.950	350
2026-04-29	28.610	28.610	28.610	28.610	28.610	0
2026-04-28	28.610	28.610	28.610	28.610	28.610	0
2026-04-27	28.610	28.610	28.610	28.610	28.610	0

← NewerPage 2 of 5 · 246 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.