Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 972.78 | 972.78 | 972.78 | 972.78 | 972.78 | 20 |
| 2024-05-28 | 947.00 | 947.00 | 947.00 | 947.00 | 947.00 | 6 |
| 2024-05-27 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2024-05-24 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 5 |
| 2024-05-23 | 976.39 | 976.39 | 950.00 | 967.19 | 967.19 | 123 |
| 2024-05-22 | 976.71 | 980.00 | 976.39 | 976.39 | 976.39 | 36 |
| 2024-05-21 | 970.00 | 970.00 | 965.00 | 965.00 | 965.00 | 28 |
| 2024-05-20 | 987.15 | 987.40 | 980.00 | 980.00 | 980.00 | 372 |
| 2024-05-17 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 36 |
| 2024-05-16 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 1,036.20 | 52 |
| 2024-05-15 | 1,031.41 | 1,031.87 | 1,031.41 | 1,031.87 | 1,031.87 | 111 |
| 2024-05-14 | 1,050.00 | 1,118.00 | 1,050.00 | 1,056.10 | 1,056.10 | 1,461 |
| 2024-05-13 | 1,019.50 | 1,019.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,023 |
| 2024-05-10 | 982.22 | 983.92 | 969.93 | 969.93 | 969.93 | 136 |
| 2024-05-09 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.18 | 1,007.18 | 200 |
| 2024-05-08 | 1,006.14 | 1,006.14 | 1,006.14 | 1,006.14 | 1,006.14 | 16 |
| 2024-05-07 | 1,020.08 | 1,021.00 | 1,014.40 | 1,014.40 | 1,014.40 | 609 |
| 2024-05-06 | 1,030.00 | 1,030.00 | 1,018.25 | 1,018.25 | 1,018.25 | 971 |
| 2024-05-03 | 1,005.00 | 1,005.40 | 1,000.00 | 1,000.00 | 1,000.00 | 67 |
| 2024-05-02 | 1,013.87 | 1,013.87 | 1,013.87 | 1,013.87 | 1,013.87 | 15 |
| 2024-04-30 | 1,000.01 | 1,039.99 | 1,000.01 | 1,039.99 | 1,039.99 | 20 |
| 2024-04-29 | 989.00 | 998.00 | 989.00 | 998.00 | 998.00 | 383 |
| 2024-04-26 | 990.00 | 990.32 | 963.01 | 972.43 | 972.43 | 1,239 |
| 2024-04-25 | 1,047.78 | 1,083.45 | 1,047.78 | 1,083.15 | 1,083.15 | 633 |
| 2024-04-24 | 1,050.00 | 1,063.50 | 1,047.00 | 1,047.00 | 1,047.00 | 683 |
| 2024-04-23 | 1,049.72 | 1,049.72 | 1,033.91 | 1,033.91 | 1,033.91 | 394 |
| 2024-04-22 | 986.00 | 994.00 | 967.83 | 994.00 | 994.00 | 753 |
| 2024-04-19 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | 6 |
| 2024-04-18 | 998.00 | 998.00 | 991.83 | 993.92 | 993.92 | 1,112 |
| 2024-04-17 | 979.82 | 979.82 | 979.82 | 979.82 | 979.82 | 7 |
| 2024-04-16 | 987.00 | 991.64 | 975.27 | 987.00 | 987.00 | 102 |
| 2024-04-15 | 1,003.00 | 1,003.00 | 979.70 | 979.70 | 979.70 | 362 |
| 2024-04-12 | 1,014.00 | 1,014.00 | 1,003.50 | 1,003.50 | 1,003.50 | 51 |
| 2024-04-11 | 1,008.00 | 1,018.00 | 1,008.00 | 1,018.00 | 1,018.00 | 325 |
| 2024-04-10 | 1,006.00 | 1,006.00 | 1,000.00 | 1,000.00 | 1,000.00 | 163 |
| 2024-04-09 | 1,000.61 | 1,032.98 | 1,000.61 | 1,029.81 | 1,029.81 | 315 |
| 2024-04-08 | 991.56 | 991.56 | 988.81 | 988.81 | 988.81 | 105 |
| 2024-04-05 | 967.38 | 987.00 | 967.38 | 986.02 | 986.02 | 655 |
| 2024-04-04 | 1,027.00 | 1,027.00 | 1,017.01 | 1,017.01 | 1,017.01 | 48 |
| 2024-04-03 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | 1,032.31 | 69 |
| 2024-04-02 | 1,035.00 | 1,046.55 | 1,035.00 | 1,046.00 | 1,046.00 | 57 |
| 2024-04-01 | 1,080.00 | 1,080.00 | 1,058.00 | 1,058.00 | 1,058.00 | 69 |
| 2024-03-27 | 1,073.00 | 1,080.00 | 1,073.00 | 1,080.00 | 1,080.00 | 133 |
| 2024-03-26 | 1,080.00 | 1,093.88 | 1,079.98 | 1,093.88 | 1,093.88 | 519 |
| 2024-03-25 | 1,073.50 | 1,078.50 | 1,073.50 | 1,078.50 | 1,078.50 | 218 |
| 2024-03-22 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 0 |
| 2024-03-21 | 1,082.75 | 1,082.75 | 1,078.50 | 1,078.50 | 1,078.50 | 305 |
| 2024-03-20 | 1,086.31 | 1,086.31 | 1,086.31 | 1,086.31 | 1,086.31 | 12 |
| 2024-03-19 | 1,114.00 | 1,114.00 | 1,087.00 | 1,090.00 | 1,090.00 | 925 |
| 2024-03-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 10 |
| 2024-03-14 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 93 |
| 2024-03-13 | 1,075.29 | 1,101.00 | 1,075.29 | 1,077.00 | 1,077.00 | 745 |
| 2024-03-12 | 1,088.00 | 1,092.33 | 1,078.50 | 1,080.81 | 1,080.81 | 59 |
| 2024-03-11 | 1,086.87 | 1,086.87 | 1,079.00 | 1,084.62 | 1,084.62 | 534 |
| 2024-03-08 | 1,092.00 | 1,092.00 | 1,074.00 | 1,082.70 | 1,082.70 | 2,066 |
| 2024-03-07 | 1,042.71 | 1,064.33 | 1,038.00 | 1,064.33 | 1,064.33 | 636 |
| 2024-03-06 | 1,045.00 | 1,055.90 | 1,040.00 | 1,044.83 | 1,044.83 | 398 |
| 2024-03-05 | 1,066.63 | 1,073.66 | 1,063.52 | 1,063.62 | 1,063.62 | 885 |
| 2024-03-04 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 1,041.50 | 98 |
| 2024-03-01 | 1,086.42 | 1,086.42 | 1,078.00 | 1,078.00 | 1,078.00 | 69 |
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.