Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 1,784.06 | 1,784.06 | 1,778.00 | 1,778.00 | 1,778.00 | 18 |
| 2023-11-30 | 1,863.00 | 1,863.00 | 1,761.21 | 1,761.21 | 1,761.21 | 87 |
| 2023-11-29 | 1,847.00 | 1,860.50 | 1,828.95 | 1,852.00 | 1,852.00 | 3,515 |
| 2023-11-28 | 1,786.39 | 1,830.00 | 1,782.28 | 1,829.99 | 1,829.99 | 1,709 |
| 2023-11-27 | 1,670.00 | 1,769.98 | 1,670.00 | 1,769.98 | 1,769.98 | 1,037 |
| 2023-11-24 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0 |
| 2023-11-23 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0 |
| 2023-11-22 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 104 |
| 2023-11-21 | 1,596.00 | 1,610.00 | 1,596.00 | 1,610.00 | 1,610.00 | 158 |
| 2023-11-17 | 1,545.50 | 1,560.50 | 1,525.21 | 1,559.60 | 1,559.60 | 367 |
| 2023-11-16 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 22 |
| 2023-11-15 | 1,545.50 | 1,611.50 | 1,545.50 | 1,575.50 | 1,575.50 | 2,577 |
| 2023-11-14 | 1,515.00 | 1,533.69 | 1,515.00 | 1,527.00 | 1,527.00 | 1,548 |
| 2023-11-13 | 1,425.23 | 1,481.30 | 1,425.23 | 1,479.53 | 1,479.53 | 632 |
| 2023-11-10 | 1,443.50 | 1,449.00 | 1,435.00 | 1,449.00 | 1,449.00 | 66 |
| 2023-11-09 | 1,480.00 | 1,480.00 | 1,444.87 | 1,445.09 | 1,445.09 | 167 |
| 2023-11-08 | 1,459.00 | 1,459.00 | 1,415.06 | 1,448.47 | 1,448.47 | 93 |
| 2023-11-07 | 1,458.44 | 1,473.04 | 1,451.68 | 1,460.00 | 1,460.00 | 140 |
| 2023-11-06 | 1,450.00 | 1,458.00 | 1,425.02 | 1,458.00 | 1,458.00 | 358 |
| 2023-11-03 | 1,400.00 | 1,491.37 | 1,390.00 | 1,463.50 | 1,463.50 | 13,262 |
| 2023-11-01 | 1,074.99 | 1,074.99 | 1,060.97 | 1,060.97 | 1,060.97 | 90 |
| 2023-10-31 | 996.50 | 996.50 | 996.50 | 996.50 | 996.50 | 0 |
| 2023-10-30 | 1,020.00 | 1,020.00 | 996.50 | 996.50 | 996.50 | 36 |
| 2023-10-27 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | 10 |
| 2023-10-26 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | 1,026.84 | 10 |
| 2023-10-25 | 1,112.80 | 1,112.80 | 1,112.80 | 1,112.80 | 1,112.80 | 7 |
| 2023-10-24 | 1,130.00 | 1,130.00 | 1,112.80 | 1,112.80 | 1,112.80 | 218 |
| 2023-10-23 | 1,115.15 | 1,115.16 | 1,115.15 | 1,115.16 | 1,115.16 | 22 |
| 2023-10-20 | 1,110.00 | 1,110.00 | 1,108.31 | 1,108.31 | 1,108.31 | 850 |
| 2023-10-19 | 1,134.62 | 1,134.62 | 1,134.62 | 1,134.62 | 1,134.62 | 0 |
| 2023-10-18 | 1,184.46 | 1,184.46 | 1,134.62 | 1,134.62 | 1,134.62 | 1,436 |
| 2023-10-17 | 1,213.00 | 1,225.60 | 1,213.00 | 1,221.00 | 1,221.00 | 445 |
| 2023-10-16 | 1,197.23 | 1,209.60 | 1,197.23 | 1,208.86 | 1,208.86 | 1,044 |
| 2023-10-13 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 19 |
| 2023-10-12 | 1,227.20 | 1,228.00 | 1,227.20 | 1,228.00 | 1,228.00 | 228 |
| 2023-10-11 | 1,300.00 | 1,300.00 | 1,286.00 | 1,286.00 | 1,286.00 | 397 |
| 2023-10-10 | 1,326.50 | 1,355.00 | 1,324.10 | 1,324.25 | 1,324.25 | 3,320 |
| 2023-10-09 | 1,286.93 | 1,301.07 | 1,286.93 | 1,301.07 | 1,301.07 | 150 |
| 2023-10-06 | 1,272.59 | 1,272.59 | 1,272.59 | 1,272.59 | 1,272.59 | 0 |
| 2023-10-05 | 1,258.00 | 1,272.59 | 1,235.50 | 1,272.59 | 1,272.59 | 623 |
| 2023-10-04 | 1,239.10 | 1,268.20 | 1,239.10 | 1,267.99 | 1,267.99 | 348 |
| 2023-10-03 | 1,245.00 | 1,245.00 | 1,232.57 | 1,232.57 | 1,232.57 | 35 |
| 2023-10-02 | 1,254.51 | 1,254.51 | 1,254.50 | 1,254.50 | 1,254.50 | 113 |
| 2023-09-29 | 1,204.71 | 1,204.71 | 1,204.71 | 1,204.71 | 1,204.71 | 39 |
| 2023-09-28 | 1,195.09 | 1,205.07 | 1,195.09 | 1,205.07 | 1,205.07 | 116 |
| 2023-09-27 | 1,192.43 | 1,192.43 | 1,192.43 | 1,192.43 | 1,192.43 | 5 |
| 2023-09-26 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 231 |
| 2023-09-25 | 1,220.00 | 1,230.00 | 1,195.11 | 1,195.78 | 1,195.78 | 573 |
| 2023-09-22 | 1,194.37 | 1,194.37 | 1,191.00 | 1,191.00 | 1,191.00 | 22 |
| 2023-09-21 | 1,235.75 | 1,251.52 | 1,235.75 | 1,243.52 | 1,243.52 | 186 |
| 2023-09-20 | 1,263.16 | 1,263.16 | 1,263.16 | 1,263.16 | 1,263.16 | 53 |
| 2023-09-19 | 1,236.72 | 1,267.00 | 1,236.72 | 1,267.00 | 1,267.00 | 425 |
| 2023-09-18 | 1,289.12 | 1,289.12 | 1,289.12 | 1,289.12 | 1,289.12 | 19 |
| 2023-09-15 | 1,300.00 | 1,320.32 | 1,300.00 | 1,300.00 | 1,300.00 | 55 |
| 2023-09-14 | 1,334.77 | 1,337.64 | 1,334.77 | 1,337.64 | 1,337.64 | 164 |
| 2023-09-13 | 1,363.00 | 1,363.63 | 1,345.50 | 1,345.50 | 1,345.50 | 7,496 |
| 2023-09-12 | 1,451.31 | 1,451.32 | 1,408.00 | 1,411.00 | 1,411.00 | 716 |
| 2023-09-11 | 1,521.00 | 1,529.00 | 1,451.35 | 1,462.20 | 1,462.20 | 655 |
| 2023-09-08 | 1,487.60 | 1,487.60 | 1,453.04 | 1,462.74 | 1,462.74 | 1,210 |
| 2023-09-07 | 1,514.00 | 1,514.00 | 1,465.44 | 1,470.00 | 1,470.00 | 1,123 |
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.