Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 23.760 | 24.340 | 23.760 | 24.340 | 24.340 | 4,520 |
| 2025-01-27 | 23.660 | 23.870 | 23.460 | 23.860 | 23.860 | 6,352 |
| 2025-01-24 | 24.510 | 24.510 | 24.080 | 24.080 | 24.080 | 162 |
| 2025-01-23 | 23.240 | 24.340 | 23.240 | 24.340 | 24.340 | 2,101 |
| 2025-01-22 | 24.560 | 24.560 | 24.140 | 24.140 | 24.140 | 4,200 |
| 2025-01-21 | 23.600 | 24.480 | 23.600 | 24.280 | 24.280 | 2,090 |
| 2025-01-20 | 22.690 | 23.270 | 22.690 | 23.270 | 23.270 | 52 |
| 2025-01-15 | 23.360 | 23.360 | 23.180 | 23.180 | 23.180 | 3,000 |
| 2025-01-14 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1 |
| 2025-01-13 | 24.420 | 24.420 | 23.360 | 23.360 | 23.360 | 855 |
| 2025-01-10 | 24.260 | 24.450 | 24.260 | 24.420 | 24.420 | 4,052 |
| 2025-01-09 | 24.980 | 24.980 | 24.940 | 24.940 | 24.940 | 202 |
| 2025-01-08 | 24.740 | 24.740 | 24.740 | 24.740 | 24.740 | 1,500 |
| 2025-01-07 | 24.260 | 24.260 | 23.700 | 23.700 | 23.700 | 2,000 |
| 2025-01-06 | 24.920 | 24.920 | 24.240 | 24.240 | 24.240 | 2,150 |
| 2025-01-03 | 23.150 | 23.150 | 23.150 | 23.150 | 23.150 | 1 |
| 2025-01-02 | 23.230 | 23.230 | 22.650 | 22.650 | 22.650 | 210 |
| 2024-12-30 | 23.520 | 23.520 | 23.070 | 23.320 | 23.320 | 1,635 |
| 2024-12-27 | 24.200 | 24.200 | 23.320 | 23.520 | 23.520 | 1,250 |
| 2024-12-26 | 24.440 | 24.480 | 24.440 | 24.480 | 24.480 | 431 |
| 2024-12-23 | 24.420 | 24.440 | 24.420 | 24.440 | 24.440 | 2,000 |
| 2024-12-20 | 23.940 | 24.460 | 23.940 | 24.460 | 24.460 | 570 |
| 2024-12-19 | 23.920 | 23.940 | 23.920 | 23.940 | 23.940 | 550 |
| 2024-12-17 | 25.320 | 25.500 | 25.320 | 25.400 | 25.400 | 113 |
| 2024-12-16 | 25.410 | 25.410 | 25.410 | 25.410 | 25.410 | 2 |
| 2024-12-12 | 24.420 | 25.000 | 24.420 | 24.980 | 24.980 | 2,610 |
| 2024-12-11 | 24.800 | 25.180 | 24.800 | 24.860 | 24.860 | 4,420 |
| 2024-12-09 | 27.000 | 27.000 | 25.080 | 25.410 | 25.410 | 570 |
| 2024-12-06 | 24.840 | 25.800 | 24.840 | 25.250 | 25.250 | 3,847 |
| 2024-12-05 | 25.110 | 25.110 | 24.060 | 24.710 | 24.710 | 3,165 |
| 2024-12-04 | 23.500 | 25.580 | 23.500 | 25.300 | 25.300 | 1,797 |
| 2024-12-03 | 23.500 | 23.500 | 22.800 | 23.020 | 23.020 | 484 |
| 2024-12-02 | 22.000 | 22.700 | 22.000 | 22.440 | 22.440 | 1,117 |
| 2024-11-29 | 20.520 | 20.520 | 20.490 | 20.490 | 20.490 | 2,275 |
| 2024-11-28 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 12 |
| 2024-11-27 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 306 |
| 2024-11-26 | 19.760 | 19.760 | 19.360 | 19.360 | 19.360 | 201 |
| 2024-11-25 | 20.480 | 20.480 | 19.980 | 19.980 | 19.980 | 880 |
| 2024-11-22 | 20.540 | 20.540 | 20.540 | 20.540 | 20.540 | 1 |
| 2024-11-21 | 20.300 | 20.300 | 20.020 | 20.080 | 20.080 | 2,554 |
| 2024-11-19 | 20.940 | 21.480 | 20.940 | 21.480 | 21.480 | 81 |
| 2024-11-18 | 20.540 | 20.960 | 20.300 | 20.900 | 20.900 | 5,460 |
| 2024-11-14 | 21.960 | 22.040 | 21.740 | 22.040 | 22.040 | 2,602 |
| 2024-11-13 | 21.640 | 22.500 | 21.640 | 21.960 | 21.960 | 844 |
| 2024-11-08 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | 1,700 |
| 2024-11-06 | 20.920 | 20.920 | 20.540 | 20.540 | 20.540 | 1,704 |
| 2024-11-05 | 19.560 | 20.160 | 19.560 | 20.160 | 20.160 | 3,207 |
| 2024-11-04 | 19.080 | 19.920 | 19.020 | 19.350 | 19.350 | 6,421 |
| 2024-11-01 | 18.600 | 19.320 | 18.360 | 19.320 | 19.320 | 19,495 |
| 2024-10-31 | 21.990 | 21.990 | 17.420 | 18.460 | 18.460 | 11,164 |
| 2024-10-29 | 22.140 | 22.140 | 21.760 | 21.940 | 21.940 | 3,216 |
| 2024-10-28 | 21.920 | 21.920 | 21.920 | 21.920 | 21.920 | 1,150 |
| 2024-10-25 | 21.440 | 21.440 | 21.440 | 21.440 | 21.440 | 700 |
| 2024-10-24 | 20.460 | 21.150 | 20.460 | 21.060 | 21.060 | 518 |
| 2024-10-23 | 21.820 | 21.820 | 20.880 | 20.880 | 20.880 | 1,944 |
| 2024-10-21 | 22.920 | 22.920 | 22.440 | 22.440 | 22.440 | 901 |
| 2024-10-18 | 22.520 | 22.680 | 22.520 | 22.660 | 22.660 | 162 |
| 2024-10-17 | 22.200 | 22.200 | 21.880 | 21.940 | 21.940 | 1,023 |
| 2024-10-16 | 21.800 | 21.800 | 21.750 | 21.750 | 21.750 | 41 |
| 2024-10-15 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 540 |
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.