Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,175.00 | 1,210.00 | 1,175.00 | 1,208.48 | 1,208.48 | 239 |
| 2024-08-20 | 1,166.00 | 1,175.00 | 1,161.60 | 1,175.00 | 1,175.00 | 88 |
| 2024-08-19 | 1,125.00 | 1,150.99 | 1,125.00 | 1,150.99 | 1,150.99 | 177 |
| 2024-08-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0 |
| 2024-08-15 | 1,100.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 225 |
| 2024-08-14 | 1,052.72 | 1,052.72 | 1,052.72 | 1,052.72 | 1,052.72 | 22 |
| 2024-08-13 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 10 |
| 2024-08-12 | 1,020.62 | 1,023.00 | 1,020.62 | 1,023.00 | 1,023.00 | 118 |
| 2024-08-09 | 1,036.49 | 1,038.17 | 1,036.49 | 1,038.17 | 1,038.17 | 407 |
| 2024-08-08 | 1,043.17 | 1,056.00 | 1,016.81 | 1,016.81 | 1,016.81 | 207 |
| 2024-08-07 | 1,054.52 | 1,083.00 | 1,033.00 | 1,033.00 | 1,033.00 | 703 |
| 2024-08-06 | 1,017.24 | 1,017.25 | 1,017.24 | 1,017.25 | 1,017.25 | 514 |
| 2024-08-05 | 962.00 | 1,008.00 | 962.00 | 1,008.00 | 1,008.00 | 41 |
| 2024-08-02 | 1,082.16 | 1,089.27 | 1,021.10 | 1,025.00 | 1,025.00 | 431 |
| 2024-08-01 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.38 | 1,040.38 | 529 |
| 2024-07-31 | 1,073.14 | 1,090.00 | 1,073.14 | 1,085.00 | 1,085.00 | 493 |
| 2024-07-30 | 1,075.00 | 1,076.00 | 1,075.00 | 1,076.00 | 1,076.00 | 44 |
| 2024-07-29 | 1,093.04 | 1,096.85 | 1,086.30 | 1,086.30 | 1,086.30 | 224 |
| 2024-07-26 | 1,064.56 | 1,080.00 | 1,064.56 | 1,080.00 | 1,080.00 | 70 |
| 2024-07-25 | 1,055.74 | 1,055.74 | 1,049.61 | 1,049.61 | 1,049.61 | 35 |
| 2024-07-24 | 1,059.60 | 1,059.60 | 1,028.00 | 1,034.00 | 1,034.00 | 490 |
| 2024-07-23 | 1,110.14 | 1,114.32 | 1,106.60 | 1,114.32 | 1,114.32 | 58 |
| 2024-07-22 | 1,096.47 | 1,096.47 | 1,096.47 | 1,096.47 | 1,096.47 | 104 |
| 2024-07-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2024-07-18 | 1,152.00 | 1,152.00 | 1,125.00 | 1,125.00 | 1,125.00 | 37 |
| 2024-07-17 | 1,145.00 | 1,166.67 | 1,145.00 | 1,152.00 | 1,152.00 | 167 |
| 2024-07-16 | 1,133.00 | 1,147.84 | 1,131.00 | 1,141.53 | 1,141.53 | 923 |
| 2024-07-15 | 1,095.47 | 1,124.01 | 1,095.47 | 1,108.30 | 1,108.30 | 263 |
| 2024-07-12 | 1,075.99 | 1,086.00 | 1,075.99 | 1,086.00 | 1,086.00 | 57 |
| 2024-07-11 | 1,100.00 | 1,100.00 | 1,081.90 | 1,081.90 | 1,081.90 | 235 |
| 2024-07-10 | 1,100.00 | 1,100.00 | 1,085.16 | 1,090.00 | 1,090.00 | 429 |
| 2024-07-09 | 1,102.96 | 1,102.96 | 1,102.96 | 1,102.96 | 1,102.96 | 0 |
| 2024-07-08 | 1,098.76 | 1,102.96 | 1,098.76 | 1,102.96 | 1,102.96 | 112 |
| 2024-07-05 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0 |
| 2024-07-04 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 0 |
| 2024-07-03 | 1,137.00 | 1,137.00 | 1,131.00 | 1,131.00 | 1,131.00 | 41 |
| 2024-07-02 | 1,136.00 | 1,136.00 | 1,116.00 | 1,124.00 | 1,124.00 | 85 |
| 2024-07-01 | 1,125.00 | 1,157.00 | 1,125.00 | 1,146.89 | 1,146.89 | 172 |
| 2024-06-28 | 1,095.00 | 1,110.00 | 1,095.00 | 1,099.86 | 1,099.86 | 241 |
| 2024-06-27 | 1,072.71 | 1,082.00 | 1,071.80 | 1,082.00 | 1,082.00 | 479 |
| 2024-06-26 | 971.00 | 971.00 | 971.00 | 971.00 | 971.00 | 0 |
| 2024-06-25 | 970.01 | 971.00 | 970.01 | 971.00 | 971.00 | 71 |
| 2024-06-24 | 980.00 | 980.00 | 966.00 | 979.00 | 979.00 | 47 |
| 2024-06-21 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 17 |
| 2024-06-20 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 32 |
| 2024-06-19 | 981.30 | 981.30 | 981.30 | 981.30 | 981.30 | 0 |
| 2024-06-18 | 991.03 | 991.03 | 981.30 | 981.30 | 981.30 | 45 |
| 2024-06-17 | 1,000.00 | 1,001.01 | 1,000.00 | 1,001.01 | 1,001.01 | 72 |
| 2024-06-14 | 995.12 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 51 |
| 2024-06-13 | 1,053.40 | 1,053.40 | 1,053.40 | 1,053.40 | 1,053.40 | 0 |
| 2024-06-12 | 1,110.00 | 1,110.00 | 1,053.40 | 1,053.40 | 1,053.40 | 4,593 |
| 2024-06-11 | 1,064.80 | 1,075.19 | 1,064.80 | 1,075.19 | 1,075.19 | 1,981 |
| 2024-06-10 | 1,049.97 | 1,049.97 | 1,049.97 | 1,049.97 | 1,049.97 | 51 |
| 2024-06-07 | 1,038.00 | 1,056.00 | 1,038.00 | 1,056.00 | 1,056.00 | 412 |
| 2024-06-06 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 55 |
| 2024-06-05 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 19 |
| 2024-06-04 | 1,018.00 | 1,042.00 | 1,016.81 | 1,037.90 | 1,037.90 | 785 |
| 2024-06-03 | 1,020.01 | 1,031.10 | 1,020.01 | 1,025.00 | 1,025.00 | 44 |
| 2024-05-31 | 978.00 | 978.00 | 978.00 | 978.00 | 978.00 | 14 |
| 2024-05-30 | 952.00 | 977.50 | 952.00 | 977.50 | 977.50 | 930 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.