Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 22.200 | 23.840 | 22.200 | 23.740 | 23.740 | 5,495 |
| 2025-08-01 | 25.310 | 25.310 | 22.190 | 22.190 | 22.190 | 1,071 |
| 2025-07-31 | 25.360 | 26.440 | 25.360 | 26.280 | 26.280 | 17,127 |
| 2025-07-30 | 25.350 | 25.880 | 25.350 | 25.880 | 25.880 | 1,109 |
| 2025-07-29 | 25.320 | 25.320 | 25.320 | 25.320 | 25.320 | 1 |
| 2025-07-28 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 0 |
| 2025-07-25 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 0 |
| 2025-07-24 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 0 |
| 2025-07-23 | 24.720 | 24.720 | 24.720 | 24.720 | 24.720 | 80 |
| 2025-07-22 | 26.160 | 26.160 | 26.160 | 26.160 | 26.160 | 0 |
| 2025-07-21 | 26.160 | 26.160 | 26.160 | 26.160 | 26.160 | 103 |
| 2025-07-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-07-17 | 25.390 | 25.390 | 25.300 | 25.300 | 25.300 | 538 |
| 2025-07-16 | 25.320 | 25.400 | 25.320 | 25.380 | 25.380 | 48 |
| 2025-07-15 | 25.120 | 25.120 | 24.900 | 24.900 | 24.900 | 1,003 |
| 2025-07-14 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 317 |
| 2025-07-11 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 5 |
| 2025-07-10 | 24.620 | 24.820 | 24.620 | 24.820 | 24.820 | 23 |
| 2025-07-09 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | 2 |
| 2025-07-08 | 24.400 | 24.400 | 23.920 | 24.060 | 24.060 | 99 |
| 2025-07-07 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | 0 |
| 2025-07-04 | 23.780 | 23.780 | 23.780 | 23.780 | 23.780 | 0 |
| 2025-07-03 | 24.060 | 24.060 | 23.760 | 23.780 | 23.780 | 86 |
| 2025-07-02 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-07-01 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 0 |
| 2025-06-30 | 24.000 | 24.220 | 23.960 | 24.000 | 24.000 | 118 |
| 2025-06-27 | 24.000 | 24.000 | 23.700 | 23.740 | 23.740 | 66 |
| 2025-06-26 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 0 |
| 2025-06-25 | 22.680 | 22.680 | 22.680 | 22.680 | 22.680 | 0 |
| 2025-06-24 | 22.360 | 22.680 | 22.360 | 22.680 | 22.680 | 786 |
| 2025-06-23 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | 0 |
| 2025-06-20 | 22.420 | 22.420 | 22.420 | 22.420 | 22.420 | 0 |
| 2025-06-18 | 22.150 | 22.500 | 22.150 | 22.420 | 22.420 | 3,100 |
| 2025-06-17 | 22.320 | 22.320 | 22.160 | 22.160 | 22.160 | 1,205 |
| 2025-06-16 | 22.120 | 22.520 | 22.040 | 22.500 | 22.500 | 6,925 |
| 2025-06-13 | 21.220 | 21.220 | 21.220 | 21.220 | 21.220 | 0 |
| 2025-06-12 | 22.240 | 22.240 | 21.220 | 21.220 | 21.220 | 816 |
| 2025-06-11 | 22.440 | 22.440 | 22.220 | 22.240 | 22.240 | 2,624 |
| 2025-06-10 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2025-06-09 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 0 |
| 2025-06-06 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 13 |
| 2025-06-05 | 21.040 | 21.300 | 20.960 | 20.960 | 20.960 | 123 |
| 2025-06-04 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-06-03 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 0 |
| 2025-06-02 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 70 |
| 2025-05-30 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2025-05-29 | 20.760 | 20.920 | 20.560 | 20.560 | 20.560 | 295 |
| 2025-05-28 | 20.600 | 21.100 | 20.520 | 21.020 | 21.020 | 231 |
| 2025-05-27 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2025-05-26 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 0 |
| 2025-05-23 | 19.690 | 19.690 | 19.620 | 19.620 | 19.620 | 145 |
| 2025-05-22 | 19.690 | 19.690 | 19.690 | 19.690 | 19.690 | 1 |
| 2025-05-21 | 20.000 | 20.100 | 20.000 | 20.100 | 20.100 | 5 |
| 2025-05-20 | 20.420 | 20.420 | 20.420 | 20.420 | 20.420 | 182 |
| 2025-05-19 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | 1 |
| 2025-05-16 | 20.060 | 20.060 | 20.060 | 20.060 | 20.060 | 301 |
| 2025-05-15 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 1 |
| 2025-05-14 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 10 |
| 2025-05-13 | 19.850 | 20.020 | 19.850 | 20.020 | 20.020 | 255 |
| 2025-05-12 | 18.200 | 19.600 | 18.200 | 19.500 | 19.500 | 15,095 |
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.