Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26.250 | 26.490 | 26.250 | 26.490 | 26.490 | 4,210 |
| 2025-10-24 | 26.260 | 26.260 | 26.160 | 26.160 | 26.160 | 1,002 |
| 2025-10-23 | 26.050 | 26.530 | 26.050 | 26.530 | 26.530 | 1,220 |
| 2025-10-22 | 26.590 | 26.590 | 25.470 | 25.470 | 25.470 | 1,203 |
| 2025-10-21 | 26.310 | 26.440 | 26.310 | 26.320 | 26.320 | 1,489 |
| 2025-10-20 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 20 |
| 2025-10-17 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 20 |
| 2025-10-16 | 26.750 | 26.750 | 26.280 | 26.280 | 26.280 | 3,200 |
| 2025-10-15 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 10 |
| 2025-10-14 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 770 |
| 2025-10-13 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 0 |
| 2025-10-10 | 27.150 | 27.150 | 25.570 | 25.570 | 25.570 | 43 |
| 2025-10-09 | 27.320 | 27.320 | 26.830 | 26.880 | 26.880 | 499 |
| 2025-10-08 | 27.680 | 27.680 | 27.070 | 27.070 | 27.070 | 31 |
| 2025-10-07 | 28.330 | 28.330 | 27.400 | 27.400 | 27.400 | 140 |
| 2025-10-06 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 0 |
| 2025-10-03 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 0 |
| 2025-10-02 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 0 |
| 2025-10-01 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 3 |
| 2025-09-30 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 20 |
| 2025-09-29 | 26.520 | 26.520 | 26.520 | 26.520 | 26.520 | 0 |
| 2025-09-26 | 26.320 | 26.520 | 26.320 | 26.520 | 26.520 | 650 |
| 2025-09-25 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2025-09-24 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2025-09-23 | 27.370 | 27.370 | 26.250 | 26.320 | 26.320 | 1,554 |
| 2025-09-22 | 27.120 | 27.120 | 27.090 | 27.090 | 27.090 | 303 |
| 2025-09-19 | 26.640 | 26.640 | 26.640 | 26.640 | 26.640 | 600 |
| 2025-09-18 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 0 |
| 2025-09-17 | 26.040 | 26.040 | 26.040 | 26.040 | 26.040 | 22 |
| 2025-09-16 | 26.010 | 26.010 | 26.010 | 26.010 | 26.010 | 500 |
| 2025-09-15 | 25.320 | 25.320 | 24.780 | 25.050 | 25.050 | 163 |
| 2025-09-12 | 26.000 | 26.000 | 24.990 | 25.200 | 25.200 | 1,712 |
| 2025-09-11 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 9 |
| 2025-09-10 | 25.740 | 25.740 | 25.740 | 25.740 | 25.740 | 500 |
| 2025-09-09 | 27.330 | 27.330 | 26.460 | 26.550 | 26.550 | 3,497 |
| 2025-09-08 | 26.370 | 26.790 | 26.250 | 26.790 | 26.790 | 1,529 |
| 2025-09-05 | 26.130 | 26.130 | 26.130 | 26.130 | 26.130 | 500 |
| 2025-09-04 | 26.950 | 26.950 | 26.600 | 26.600 | 26.600 | 1,027 |
| 2025-09-03 | 26.610 | 26.990 | 26.610 | 26.990 | 26.990 | 38 |
| 2025-09-02 | 25.890 | 25.890 | 25.890 | 25.890 | 25.890 | 150 |
| 2025-09-01 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 0 |
| 2025-08-29 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 0 |
| 2025-08-28 | 26.280 | 26.370 | 26.280 | 26.370 | 26.370 | 36 |
| 2025-08-27 | 25.920 | 26.310 | 25.920 | 26.310 | 26.310 | 106 |
| 2025-08-26 | 25.740 | 25.920 | 25.740 | 25.920 | 25.920 | 1,242 |
| 2025-08-25 | 24.680 | 24.680 | 24.680 | 24.680 | 24.680 | 0 |
| 2025-08-22 | 24.680 | 24.680 | 24.680 | 24.680 | 24.680 | 0 |
| 2025-08-21 | 23.920 | 24.680 | 23.920 | 24.680 | 24.680 | 61 |
| 2025-08-20 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-08-19 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-08-18 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 25 |
| 2025-08-15 | 24.380 | 24.540 | 24.380 | 24.380 | 24.380 | 1,100 |
| 2025-08-14 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 0 |
| 2025-08-13 | 23.400 | 23.480 | 23.400 | 23.440 | 23.440 | 568 |
| 2025-08-12 | 22.520 | 22.520 | 22.520 | 22.520 | 22.520 | 301 |
| 2025-08-11 | 22.050 | 22.050 | 22.050 | 22.050 | 22.050 | 0 |
| 2025-08-08 | 22.150 | 22.150 | 22.050 | 22.050 | 22.050 | 2 |
| 2025-08-07 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 400 |
| 2025-08-06 | 23.420 | 23.420 | 23.240 | 23.240 | 23.240 | 420 |
| 2025-08-05 | 23.080 | 23.320 | 22.880 | 22.920 | 22.920 | 2,084 |
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.