Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	16.510	16.510	16.510	16.510	16.510	2
2025-05-08	17.190	17.190	17.190	17.190	17.190	0
2025-05-07	17.190	17.190	17.190	17.190	17.190	40
2025-05-06	17.240	17.240	17.220	17.220	17.220	1,001
2025-05-05	17.010	17.320	17.000	17.240	17.240	1,406
2025-05-02	18.900	18.900	17.160	17.390	17.390	3,736
2025-04-30	19.000	19.000	19.000	19.000	19.000	5
2025-04-29	19.150	19.150	19.150	19.150	19.150	0
2025-04-28	19.200	19.200	19.150	19.150	19.150	126
2025-04-25	18.660	18.660	18.600	18.600	18.600	2
2025-04-24	18.300	18.300	18.100	18.100	18.100	1,010
2025-04-23	18.360	18.360	17.960	17.960	17.960	317
2025-04-22	17.260	17.260	17.260	17.260	17.260	23
2025-04-14	17.150	17.150	17.150	17.150	17.150	2
2025-04-10	17.880	17.880	17.500	17.500	17.500	35
2025-04-09	17.100	17.160	16.880	17.140	17.140	13
2025-04-08	18.000	18.000	18.000	18.000	18.000	20
2025-04-07	16.650	17.540	16.650	16.720	16.720	1,081
2025-04-04	16.180	16.300	16.180	16.300	16.300	2,068
2025-04-03	18.880	18.880	17.460	17.460	17.460	1,090
2025-04-02	19.940	20.200	19.500	20.200	20.200	143
2025-04-01	19.940	19.940	19.940	19.940	19.940	5
2025-03-31	20.380	20.380	19.780	20.000	20.000	225
2025-03-28	21.700	21.700	21.400	21.400	21.400	110
2025-03-27	22.700	22.700	21.900	22.140	22.140	1,046
2025-03-26	23.160	23.160	22.380	22.380	22.380	1,853
2025-03-25	23.240	23.240	22.940	22.940	22.940	560
2025-03-21	20.980	21.780	20.980	21.740	21.740	316
2025-03-20	20.280	21.210	20.280	21.060	21.060	89
2025-03-19	20.780	20.800	20.260	20.360	20.360	6,967
2025-03-18	19.500	19.500	19.200	19.200	19.200	4
2025-03-17	19.600	20.000	19.400	20.000	20.000	81
2025-03-14	19.410	20.020	19.410	19.460	19.460	409
2025-03-13	20.460	20.460	19.640	19.640	19.640	2,006
2025-03-12	20.720	20.920	20.720	20.780	20.780	1,402
2025-03-11	20.640	20.640	20.000	20.000	20.000	1,942
2025-03-10	21.780	21.780	20.220	21.140	21.140	5,582
2025-03-07	21.170	22.380	21.080	22.200	22.200	3,363
2025-03-06	24.420	24.420	24.420	24.420	24.420	50
2025-03-05	24.140	24.140	24.140	24.140	24.140	4
2025-02-28	24.180	24.460	24.180	24.460	24.460	151
2025-02-27	24.990	24.990	24.990	24.990	24.990	1,000
2025-02-26	24.500	24.500	24.500	24.500	24.500	5
2025-02-25	26.370	26.370	24.770	24.770	24.770	7,640
2025-02-24	25.530	25.530	25.530	25.530	25.530	200
2025-02-20	27.370	27.370	25.980	25.980	25.980	7
2025-02-18	28.150	28.150	27.100	27.100	27.100	3,386
2025-02-17	28.730	29.130	27.440	27.440	27.440	976
2025-02-14	29.410	30.000	27.850	28.410	28.410	27,116
2025-02-13	23.900	26.500	23.840	26.500	26.500	26,392
2025-02-12	24.100	24.460	24.100	24.320	24.320	38,080
2025-02-11	24.700	24.700	23.880	23.880	23.880	1,600
2025-02-07	23.940	23.940	23.930	23.930	23.930	2,600
2025-02-06	23.570	23.570	23.360	23.360	23.360	601
2025-02-05	23.490	23.490	23.260	23.430	23.430	738
2025-02-04	23.290	23.430	23.140	23.140	23.140	1,557
2025-02-03	23.880	23.880	23.280	23.650	23.650	2,836
2025-01-31	25.070	25.070	24.300	24.300	24.300	2,600
2025-01-30	24.770	24.770	24.770	24.770	24.770	358
2025-01-29	24.340	24.340	23.880	23.880	23.880	441

← NewerPage 7 of 20 · 1,161 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.