Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 28.530 | 28.680 | 28.530 | 28.610 | 28.610 | 32 |
| 2026-04-23 | 28.630 | 29.280 | 28.630 | 28.790 | 28.790 | 1,112 |
| 2026-04-22 | 29.000 | 29.100 | 28.810 | 29.100 | 29.100 | 65 |
| 2026-04-20 | 28.800 | 29.460 | 28.800 | 29.460 | 29.460 | 63 |
| 2026-04-17 | 27.760 | 27.760 | 27.760 | 27.760 | 27.760 | 0 |
| 2026-04-16 | 27.920 | 27.920 | 27.760 | 27.760 | 27.760 | 393 |
| 2026-04-15 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 0 |
| 2026-04-14 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 0 |
| 2026-04-13 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 6 |
| 2026-04-10 | 24.930 | 25.140 | 24.930 | 25.140 | 25.140 | 3 |
| 2026-04-09 | 25.440 | 25.440 | 25.440 | 25.440 | 25.440 | 20 |
| 2026-04-08 | 25.960 | 25.960 | 25.960 | 25.960 | 25.960 | 10 |
| 2026-04-07 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 0 |
| 2026-04-06 | 25.380 | 25.380 | 25.380 | 25.380 | 25.380 | 20 |
| 2026-04-02 | 25.280 | 25.280 | 25.200 | 25.200 | 25.200 | 65 |
| 2026-04-01 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 20 |
| 2026-03-31 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 0 |
| 2026-03-30 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 67 |
| 2026-03-27 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2026-03-26 | 24.000 | 24.000 | 23.470 | 23.470 | 23.470 | 26 |
| 2026-03-25 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 4 |
| 2026-03-24 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 0 |
| 2026-03-23 | 24.610 | 24.610 | 24.610 | 24.610 | 24.610 | 2 |
| 2026-03-20 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 0 |
| 2026-03-19 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 0 |
| 2026-03-18 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 0 |
| 2026-03-17 | 25.490 | 25.490 | 25.120 | 25.120 | 25.120 | 5 |
| 2026-03-16 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 0 |
| 2026-03-13 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 0 |
| 2026-03-12 | 25.800 | 25.800 | 25.230 | 25.230 | 25.230 | 1,050 |
| 2026-03-11 | 25.720 | 25.800 | 25.720 | 25.800 | 25.800 | 1,011 |
| 2026-03-10 | 25.900 | 26.000 | 25.900 | 26.000 | 26.000 | 247 |
| 2026-03-09 | 25.760 | 25.760 | 25.760 | 25.760 | 25.760 | 0 |
| 2026-03-06 | 25.760 | 25.760 | 25.760 | 25.760 | 25.760 | 0 |
| 2026-03-05 | 25.820 | 25.820 | 25.760 | 25.760 | 25.760 | 114 |
| 2026-03-04 | 25.560 | 25.560 | 25.560 | 25.560 | 25.560 | 60 |
| 2026-03-03 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 1 |
| 2026-03-02 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 4 |
| 2026-02-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 1 |
| 2026-02-26 | 23.900 | 23.960 | 23.800 | 23.960 | 23.960 | 953 |
| 2026-02-25 | 22.420 | 23.500 | 22.420 | 23.500 | 23.500 | 6,156 |
| 2026-02-24 | 22.260 | 22.260 | 22.260 | 22.260 | 22.260 | 1 |
| 2026-02-23 | 21.820 | 21.940 | 21.820 | 21.880 | 21.880 | 4,280 |
| 2026-02-20 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 500 |
| 2026-02-19 | 23.320 | 23.320 | 23.240 | 23.240 | 23.240 | 1,663 |
| 2026-02-18 | 23.360 | 23.600 | 23.280 | 23.540 | 23.540 | 4,564 |
| 2026-02-13 | 25.290 | 25.290 | 23.360 | 23.360 | 23.360 | 5,162 |
| 2026-02-12 | 22.310 | 22.310 | 20.500 | 21.410 | 21.410 | 573 |
| 2026-02-11 | 22.720 | 22.720 | 22.460 | 22.520 | 22.520 | 1,537 |
| 2026-02-10 | 23.660 | 23.700 | 23.660 | 23.700 | 23.700 | 1,017 |
| 2026-02-09 | 22.880 | 23.000 | 22.820 | 22.960 | 22.960 | 1,303 |
| 2026-02-06 | 22.400 | 22.570 | 22.310 | 22.340 | 22.340 | 730 |
| 2026-02-05 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 0 |
| 2026-02-04 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 0 |
| 2026-02-03 | 25.590 | 25.590 | 25.590 | 25.590 | 25.590 | 0 |
| 2026-02-02 | 25.380 | 25.590 | 25.380 | 25.590 | 25.590 | 19 |
| 2026-01-30 | 27.120 | 27.120 | 27.120 | 27.120 | 27.120 | 0 |
| 2026-01-29 | 27.120 | 27.120 | 27.120 | 27.120 | 27.120 | 0 |
| 2026-01-28 | 27.120 | 27.120 | 27.120 | 27.120 | 27.120 | 0 |
| 2026-01-27 | 27.120 | 27.120 | 27.120 | 27.120 | 27.120 | 2,527 |
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.