Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1,120.00 | 1,120.00 | 1,077.00 | 1,081.00 | 1,081.00 | 470 |
| 2024-02-28 | 1,079.00 | 1,097.88 | 1,079.00 | 1,089.29 | 1,089.29 | 424 |
| 2024-02-27 | 1,099.00 | 1,099.00 | 1,058.00 | 1,087.15 | 1,087.15 | 893 |
| 2024-02-26 | 1,120.79 | 1,120.79 | 1,095.33 | 1,099.00 | 1,099.00 | 992 |
| 2024-02-23 | 1,085.35 | 1,109.54 | 1,084.08 | 1,099.52 | 1,099.52 | 529 |
| 2024-02-22 | 1,079.73 | 1,086.71 | 1,073.00 | 1,083.00 | 1,083.00 | 567 |
| 2024-02-21 | 1,147.63 | 1,154.21 | 1,090.00 | 1,090.86 | 1,090.86 | 1,574 |
| 2024-02-20 | 1,200.00 | 1,200.00 | 1,120.01 | 1,145.30 | 1,145.30 | 889 |
| 2024-02-19 | 1,270.00 | 1,280.00 | 1,270.00 | 1,280.00 | 1,280.00 | 50 |
| 2024-02-16 | 1,320.00 | 1,320.00 | 1,219.00 | 1,264.19 | 1,264.19 | 873 |
| 2024-02-15 | 1,585.00 | 1,620.00 | 1,570.00 | 1,609.84 | 1,609.84 | 1,088 |
| 2024-02-14 | 1,521.51 | 1,565.00 | 1,521.51 | 1,565.00 | 1,565.00 | 206 |
| 2024-02-13 | 1,629.70 | 1,629.70 | 1,514.09 | 1,553.50 | 1,553.50 | 1,038 |
| 2024-02-12 | 1,691.16 | 1,694.25 | 1,673.68 | 1,689.59 | 1,689.59 | 451 |
| 2024-02-09 | 1,644.00 | 1,644.00 | 1,617.73 | 1,629.61 | 1,629.61 | 485 |
| 2024-02-08 | 1,602.97 | 1,651.79 | 1,602.97 | 1,631.91 | 1,631.91 | 311 |
| 2024-02-07 | 1,600.00 | 1,630.13 | 1,600.00 | 1,626.51 | 1,626.51 | 227 |
| 2024-02-06 | 1,578.37 | 1,584.40 | 1,577.09 | 1,577.09 | 1,577.09 | 276 |
| 2024-02-02 | 1,539.50 | 1,539.50 | 1,538.00 | 1,538.00 | 1,538.00 | 132 |
| 2024-02-01 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 23 |
| 2024-01-31 | 1,534.00 | 1,535.34 | 1,529.00 | 1,529.00 | 1,529.00 | 148 |
| 2024-01-30 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0 |
| 2024-01-29 | 1,552.66 | 1,596.00 | 1,550.00 | 1,596.00 | 1,596.00 | 264 |
| 2024-01-26 | 1,534.00 | 1,534.00 | 1,520.00 | 1,520.00 | 1,520.00 | 226 |
| 2024-01-25 | 1,532.00 | 1,532.00 | 1,522.65 | 1,522.65 | 1,522.65 | 76 |
| 2024-01-24 | 1,602.27 | 1,614.93 | 1,523.00 | 1,523.00 | 1,523.00 | 353 |
| 2024-01-23 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 1,522.50 | 0 |
| 2024-01-22 | 1,551.54 | 1,560.83 | 1,522.50 | 1,522.50 | 1,522.50 | 145 |
| 2024-01-19 | 1,454.84 | 1,463.00 | 1,448.26 | 1,463.00 | 1,463.00 | 163 |
| 2024-01-18 | 1,435.00 | 1,435.00 | 1,421.00 | 1,433.00 | 1,433.00 | 170 |
| 2024-01-17 | 1,430.85 | 1,430.85 | 1,430.85 | 1,430.85 | 1,430.85 | 11 |
| 2024-01-16 | 1,444.75 | 1,445.47 | 1,444.75 | 1,445.47 | 1,445.47 | 66 |
| 2024-01-15 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2024-01-12 | 1,485.89 | 1,485.89 | 1,450.00 | 1,450.00 | 1,450.00 | 36 |
| 2024-01-11 | 1,476.00 | 1,478.00 | 1,459.00 | 1,470.00 | 1,470.00 | 130 |
| 2024-01-10 | 1,520.60 | 1,522.03 | 1,520.60 | 1,522.03 | 1,522.03 | 245 |
| 2024-01-09 | 1,547.25 | 1,569.12 | 1,547.25 | 1,554.81 | 1,554.81 | 146 |
| 2024-01-08 | 1,571.00 | 1,571.00 | 1,570.33 | 1,570.33 | 1,570.33 | 210 |
| 2024-01-05 | 1,490.09 | 1,509.70 | 1,490.09 | 1,509.70 | 1,509.70 | 42 |
| 2024-01-04 | 1,488.20 | 1,518.00 | 1,488.20 | 1,507.53 | 1,507.53 | 520 |
| 2024-01-03 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0 |
| 2024-01-02 | 1,523.04 | 1,523.04 | 1,512.00 | 1,512.00 | 1,512.00 | 109 |
| 2023-12-29 | 1,580.00 | 1,587.29 | 1,543.00 | 1,558.40 | 1,558.40 | 206 |
| 2023-12-28 | 1,599.12 | 1,599.12 | 1,580.01 | 1,594.09 | 1,594.09 | 227 |
| 2023-12-27 | 1,586.00 | 1,590.49 | 1,586.00 | 1,590.49 | 1,590.49 | 29 |
| 2023-12-26 | 1,564.73 | 1,600.93 | 1,564.73 | 1,600.93 | 1,600.93 | 42 |
| 2023-12-22 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 60 |
| 2023-12-21 | 1,530.01 | 1,553.19 | 1,530.01 | 1,553.19 | 1,553.19 | 30 |
| 2023-12-20 | 1,542.00 | 1,542.00 | 1,529.00 | 1,529.00 | 1,529.00 | 94 |
| 2023-12-19 | 1,625.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,610.00 | 103 |
| 2023-12-18 | 1,642.50 | 1,643.12 | 1,609.08 | 1,609.08 | 1,609.08 | 1,274 |
| 2023-12-15 | 1,692.67 | 1,696.50 | 1,649.00 | 1,655.25 | 1,655.25 | 847 |
| 2023-12-14 | 1,838.00 | 1,880.00 | 1,753.50 | 1,753.50 | 1,753.50 | 2,272 |
| 2023-12-13 | 1,736.48 | 1,736.48 | 1,692.00 | 1,692.00 | 1,692.00 | 265 |
| 2023-12-11 | 1,742.42 | 1,780.00 | 1,742.42 | 1,777.00 | 1,777.00 | 182 |
| 2023-12-08 | 1,759.00 | 1,793.00 | 1,759.00 | 1,793.00 | 1,793.00 | 291 |
| 2023-12-07 | 1,780.00 | 1,785.29 | 1,770.05 | 1,773.70 | 1,773.70 | 291 |
| 2023-12-06 | 1,816.00 | 1,824.51 | 1,776.00 | 1,776.00 | 1,776.00 | 1,100 |
| 2023-12-05 | 1,801.00 | 1,840.00 | 1,801.00 | 1,840.00 | 1,840.00 | 920 |
| 2023-12-04 | 1,849.95 | 1,851.60 | 1,839.99 | 1,839.99 | 1,839.99 | 137 |
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.