Roku Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 21.980 | 21.980 | 21.500 | 21.500 | 21.500 | 11 |
| 2024-10-10 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 1 |
| 2024-10-07 | 20.960 | 20.960 | 20.960 | 20.960 | 20.960 | 49 |
| 2024-10-04 | 21.160 | 21.160 | 20.720 | 20.900 | 20.900 | 301 |
| 2024-10-03 | 20.460 | 20.680 | 20.460 | 20.680 | 20.680 | 2,650 |
| 2024-10-02 | 20.180 | 20.180 | 20.100 | 20.100 | 20.100 | 1,500 |
| 2024-10-01 | 20.640 | 20.640 | 20.140 | 20.560 | 20.560 | 5,500 |
| 2024-09-30 | 20.540 | 20.540 | 20.150 | 20.150 | 20.150 | 1,616 |
| 2024-09-27 | 20.600 | 20.600 | 20.360 | 20.360 | 20.360 | 1,601 |
| 2024-09-26 | 20.020 | 20.020 | 19.900 | 20.020 | 20.020 | 492 |
| 2024-09-25 | 20.280 | 20.280 | 20.280 | 20.280 | 20.280 | 500 |
| 2024-09-24 | 20.480 | 20.520 | 20.480 | 20.520 | 20.520 | 601 |
| 2024-09-23 | 21.090 | 21.090 | 20.700 | 20.700 | 20.700 | 451 |
| 2024-09-19 | 21.030 | 21.060 | 21.030 | 21.060 | 21.060 | 174 |
| 2024-09-17 | 20.710 | 20.710 | 20.680 | 20.680 | 20.680 | 11 |
| 2024-09-16 | 20.700 | 20.700 | 20.460 | 20.460 | 20.460 | 46 |
| 2024-09-13 | 20.800 | 20.970 | 20.790 | 20.790 | 20.790 | 25 |
| 2024-09-12 | 20.550 | 20.970 | 20.550 | 20.970 | 20.970 | 813 |
| 2024-09-10 | 18.440 | 18.440 | 18.440 | 18.440 | 18.440 | 1,200 |
| 2024-09-09 | 18.600 | 18.600 | 18.120 | 18.120 | 18.120 | 4,731 |
| 2024-09-06 | 18.620 | 18.620 | 18.100 | 18.100 | 18.100 | 1,531 |
| 2024-09-05 | 18.980 | 19.090 | 18.400 | 18.620 | 18.620 | 2,081 |
| 2024-09-04 | 18.290 | 18.500 | 17.860 | 17.860 | 17.860 | 351 |
| 2024-09-03 | 18.760 | 18.760 | 18.500 | 18.500 | 18.500 | 500 |
| 2024-08-29 | 19.200 | 19.420 | 19.200 | 19.420 | 19.420 | 1,121 |
| 2024-08-28 | 18.740 | 18.740 | 18.600 | 18.600 | 18.600 | 235 |
| 2024-08-27 | 19.260 | 19.260 | 19.260 | 19.260 | 19.260 | 5 |
| 2024-08-26 | 18.920 | 19.020 | 18.900 | 19.000 | 19.000 | 61 |
| 2024-08-23 | 17.960 | 19.180 | 17.960 | 18.900 | 18.900 | 569 |
| 2024-08-22 | 17.240 | 17.300 | 17.240 | 17.300 | 17.300 | 9 |
| 2024-08-21 | 16.910 | 16.980 | 16.910 | 16.980 | 16.980 | 11 |
| 2024-08-20 | 16.890 | 16.890 | 16.890 | 16.890 | 16.890 | 10 |
| 2024-08-19 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 600 |
| 2024-08-16 | 16.140 | 16.140 | 16.140 | 16.140 | 16.140 | 1 |
| 2024-08-15 | 15.650 | 16.170 | 15.650 | 15.980 | 15.980 | 4,564 |
| 2024-08-14 | 15.240 | 15.360 | 15.240 | 15.360 | 15.360 | 2,000 |
| 2024-08-13 | 15.270 | 15.570 | 15.270 | 15.570 | 15.570 | 810 |
| 2024-08-12 | 15.200 | 15.200 | 14.740 | 14.740 | 14.740 | 747 |
| 2024-08-09 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 1 |
| 2024-08-08 | 15.160 | 15.520 | 15.160 | 15.280 | 15.280 | 833 |
| 2024-08-07 | 15.380 | 15.380 | 15.000 | 15.000 | 15.000 | 710 |
| 2024-08-06 | 14.820 | 15.060 | 14.820 | 15.060 | 15.060 | 181 |
| 2024-08-05 | 14.300 | 15.120 | 14.160 | 14.820 | 14.820 | 743 |
| 2024-08-02 | 15.560 | 15.560 | 15.550 | 15.550 | 15.550 | 778 |
| 2024-08-01 | 16.400 | 16.460 | 15.660 | 15.740 | 15.740 | 823 |
| 2024-07-31 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 330 |
| 2024-07-30 | 16.340 | 16.340 | 16.090 | 16.090 | 16.090 | 832 |
| 2024-07-29 | 16.540 | 16.540 | 16.330 | 16.330 | 16.330 | 114 |
| 2024-07-25 | 16.240 | 16.370 | 16.240 | 16.370 | 16.370 | 500 |
| 2024-07-24 | 16.000 | 16.120 | 15.860 | 15.940 | 15.940 | 731 |
| 2024-07-23 | 17.070 | 17.120 | 17.070 | 17.120 | 17.120 | 1,355 |
| 2024-07-22 | 17.160 | 17.240 | 17.160 | 17.240 | 17.240 | 1,000 |
| 2024-07-19 | 17.630 | 17.630 | 17.520 | 17.520 | 17.520 | 1,505 |
| 2024-07-18 | 17.590 | 17.590 | 17.590 | 17.590 | 17.590 | 7 |
| 2024-07-17 | 17.500 | 17.900 | 17.500 | 17.900 | 17.900 | 125 |
| 2024-07-16 | 17.580 | 17.580 | 17.580 | 17.580 | 17.580 | 30 |
| 2024-07-12 | 16.960 | 16.960 | 16.660 | 16.660 | 16.660 | 506 |
| 2024-07-11 | 16.960 | 16.960 | 16.960 | 16.960 | 16.960 | 10 |
| 2024-07-10 | 16.610 | 16.860 | 16.610 | 16.860 | 16.860 | 50 |
| 2024-07-05 | 16.900 | 16.950 | 16.900 | 16.950 | 16.950 | 3 |
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.