Roku Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	38.300	38.300	38.300	38.300	38.300	0
2026-10-14	38.300	38.300	38.300	38.300	38.300	0
2026-10-13	38.300	38.300	38.300	38.300	38.300	50
2026-10-09	38.360	38.360	38.120	38.120	38.120	2,628
2026-10-08	39.640	39.640	39.640	39.640	39.640	0
2026-10-07	39.640	39.640	39.640	39.640	39.640	585
2026-10-06	39.640	39.640	39.640	39.640	39.640	0
2026-10-05	39.640	39.640	39.640	39.640	39.640	0
2026-10-02	39.640	39.640	39.640	39.640	39.640	0
2026-10-01	39.640	39.640	39.640	39.640	39.640	0
2026-09-30	39.640	39.640	39.640	39.640	39.640	0
2026-09-29	39.640	39.640	39.640	39.640	39.640	0
2026-09-28	39.640	39.640	39.640	39.640	39.640	0
2026-09-25	39.640	39.640	39.640	39.640	39.640	150
2026-09-24	39.400	39.400	39.400	39.400	39.400	0
2026-09-23	39.400	39.400	39.400	39.400	39.400	0
2026-09-22	39.400	39.400	39.400	39.400	39.400	0
2026-09-21	39.400	39.400	39.400	39.400	39.400	1
2026-09-18	39.520	39.520	39.520	39.520	39.520	3
2026-09-17	40.400	40.400	40.400	40.400	40.400	0
2026-09-16	40.400	40.400	40.400	40.400	40.400	0
2026-09-15	40.400	40.400	40.400	40.400	40.400	0
2026-09-14	40.400	40.400	40.400	40.400	40.400	500
2026-09-11	39.160	39.160	39.160	39.160	39.160	0
2026-09-10	39.160	39.160	39.160	39.160	39.160	2,050
2026-09-09	38.920	38.920	38.920	38.920	38.920	237
2026-09-08	39.480	39.480	39.480	39.480	39.480	400
2026-09-04	40.170	40.170	40.170	40.170	40.170	0
2026-09-03	40.170	40.170	40.170	40.170	40.170	1
2026-09-02	40.570	40.570	40.570	40.570	40.570	0
2026-09-01	40.570	40.570	40.570	40.570	40.570	0
2026-08-31	40.570	40.570	40.570	40.570	40.570	2
2026-08-28	40.730	40.730	40.730	40.730	40.730	0
2026-08-27	40.020	40.730	40.020	40.730	40.730	2
2026-08-26	40.840	40.840	40.840	40.840	40.840	0
2026-08-25	40.950	40.950	40.840	40.840	40.840	35
2026-08-24	41.280	41.280	40.410	40.410	40.410	121
2026-08-21	40.870	40.870	40.870	40.870	40.870	740
2026-08-20	40.730	40.730	40.730	40.730	40.730	27
2026-08-19	41.470	41.470	41.470	41.470	41.470	0
2026-08-18	41.600	41.600	41.470	41.470	41.470	3
2026-08-17	41.300	41.300	40.920	41.070	41.070	2,248
2026-08-14	40.250	41.090	40.250	41.090	41.090	171
2026-08-13	39.600	39.600	39.600	39.600	39.600	1
2026-08-12	38.960	38.960	38.960	38.960	38.960	40
2026-08-11	38.700	39.000	38.700	38.960	38.960	1,294
2026-08-10	38.910	38.910	38.910	38.910	38.910	0
2026-08-07	38.910	38.910	38.910	38.910	38.910	30
2026-08-06	38.390	38.390	38.390	38.390	38.390	30
2026-08-05	37.050	37.050	37.050	37.050	37.050	0
2026-08-04	37.050	37.050	37.050	37.050	37.050	0
2026-08-03	37.050	37.050	37.050	37.050	37.050	7
2026-07-31	36.840	36.840	36.810	36.810	36.810	118
2026-07-30	36.200	36.200	36.200	36.200	36.200	0
2026-07-29	36.200	36.200	36.200	36.200	36.200	0
2026-07-28	36.200	36.200	36.200	36.200	36.200	0
2026-07-27	36.200	36.200	36.200	36.200	36.200	151
2026-07-24	35.570	36.090	35.570	36.090	36.090	20
2026-07-23	36.090	36.090	36.090	36.090	36.090	17
2026-07-22	36.840	36.840	36.840	36.840	36.840	0

Page 1 of 20 · 1,165 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.