Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	28.260	28.370	28.250	28.250	28.250	414
2026-01-23	26.210	26.210	26.210	26.210	26.210	0
2026-01-22	26.210	26.210	26.210	26.210	26.210	1
2026-01-21	26.750	26.750	26.750	26.750	26.750	3
2026-01-20	27.300	27.300	27.300	27.300	27.300	2
2026-01-19	27.910	28.280	27.910	28.280	28.280	961
2026-01-16	28.170	28.170	28.170	28.170	28.170	3
2026-01-15	28.920	28.920	28.210	28.210	28.210	35
2026-01-14	28.680	28.840	28.680	28.830	28.830	2,901
2026-01-13	30.890	30.890	30.890	30.890	30.890	0
2026-01-12	29.760	30.890	29.760	30.890	30.890	11,014
2026-01-09	29.380	30.350	29.380	30.350	30.350	1,002
2026-01-08	29.980	29.980	29.980	29.980	29.980	70
2026-01-07	30.310	30.310	29.410	29.410	29.410	52
2026-01-06	31.310	31.310	30.910	30.910	30.910	77
2026-01-05	30.410	31.320	29.750	31.000	31.000	1,344
2026-01-02	31.780	31.780	21.510	21.510	21.510	164
2025-12-30	31.460	31.460	31.460	31.460	31.460	2
2025-12-29	31.140	31.140	31.140	31.140	31.140	9
2025-12-26	30.800	30.800	30.800	30.800	30.800	470
2025-12-23	30.610	30.610	30.340	30.340	30.340	523
2025-12-22	31.120	31.120	30.750	30.750	30.750	564
2025-12-19	30.450	30.830	30.140	30.140	30.140	14,395
2025-12-18	30.450	30.450	30.320	30.450	30.450	843
2025-12-17	30.640	30.640	30.640	30.640	30.640	80
2025-12-16	30.500	30.500	29.700	29.940	29.940	173
2025-12-15	29.220	29.790	29.110	29.610	29.610	11,731
2025-12-12	28.860	28.860	28.860	28.860	28.860	0
2025-12-11	29.100	29.640	28.860	28.860	28.860	5,030
2025-12-10	28.750	28.750	28.500	28.500	28.500	1,565
2025-12-09	28.320	28.600	28.320	28.510	28.510	1,022
2025-12-08	27.520	27.690	27.520	27.690	27.690	65
2025-12-05	26.740	26.850	26.740	26.850	26.850	2,529
2025-12-04	24.550	25.280	24.550	25.280	25.280	125
2025-12-03	25.800	25.800	25.800	25.800	25.800	0
2025-12-02	25.800	25.800	25.800	25.800	25.800	0
2025-12-01	25.760	25.800	25.620	25.800	25.800	1,756
2025-11-28	25.680	25.680	25.680	25.680	25.680	12
2025-11-27	25.260	25.260	25.260	25.260	25.260	0
2025-11-26	25.260	25.260	25.260	25.260	25.260	0
2025-11-25	25.260	25.260	25.260	25.260	25.260	0
2025-11-24	25.260	25.260	25.260	25.260	25.260	229
2025-11-21	25.300	25.300	25.300	25.300	25.300	100
2025-11-19	24.780	24.780	24.780	24.780	24.780	1
2025-11-18	26.400	26.400	26.400	26.400	26.400	0
2025-11-17	26.400	26.400	26.400	26.400	26.400	1
2025-11-14	26.360	26.360	26.360	26.360	26.360	0
2025-11-13	28.470	28.470	26.360	26.360	26.360	413
2025-11-12	28.060	28.060	28.060	28.060	28.060	4
2025-11-11	27.660	28.060	27.660	28.060	28.060	1,000
2025-11-10	27.610	27.610	27.610	27.610	27.610	300
2025-11-07	26.850	26.910	26.850	26.910	26.910	302
2025-11-06	28.420	28.760	28.350	28.350	28.350	852
2025-11-05	28.590	29.000	28.590	29.000	29.000	510
2025-11-04	28.590	28.590	28.590	28.590	28.590	500
2025-11-03	28.510	29.430	28.510	28.780	28.780	1,913
2025-10-31	26.000	30.700	26.000	29.100	29.100	3,318
2025-10-30	27.120	27.570	27.060	27.060	27.060	92
2025-10-29	26.660	26.660	25.940	26.440	26.440	7,542
2025-10-28	26.730	26.730	26.730	26.730	26.730	2

← NewerPage 4 of 20 · 1,162 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.