Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,526.03 | 1,526.03 | 1,475.13 | 1,498.26 | 1,498.26 | 1,093 |
| 2023-09-05 | 1,433.20 | 1,461.00 | 1,428.60 | 1,461.00 | 1,461.00 | 3,603 |
| 2023-09-04 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 9 |
| 2023-09-01 | 1,398.00 | 1,398.00 | 1,350.00 | 1,390.00 | 1,390.00 | 4,241 |
| 2023-08-31 | 1,372.00 | 1,386.00 | 1,372.00 | 1,382.03 | 1,382.03 | 8,342 |
| 2023-08-30 | 1,350.00 | 1,358.20 | 1,338.50 | 1,358.20 | 1,358.20 | 8,378 |
| 2023-08-29 | 1,341.80 | 1,345.50 | 1,341.80 | 1,345.50 | 1,345.50 | 1,175 |
| 2023-08-28 | 1,285.22 | 1,285.73 | 1,279.51 | 1,282.10 | 1,282.10 | 414 |
| 2023-08-25 | 1,294.16 | 1,294.16 | 1,291.10 | 1,291.10 | 1,291.10 | 126 |
| 2023-08-24 | 1,303.00 | 1,303.00 | 1,269.37 | 1,280.00 | 1,280.00 | 2,226 |
| 2023-08-23 | 1,346.23 | 1,350.00 | 1,343.07 | 1,346.94 | 1,346.94 | 630 |
| 2023-08-22 | 1,314.50 | 1,314.50 | 1,314.50 | 1,314.50 | 1,314.50 | 1,693 |
| 2023-08-21 | 1,331.95 | 1,331.95 | 1,331.95 | 1,331.95 | 1,331.95 | 988 |
| 2023-08-18 | 1,309.89 | 1,365.00 | 1,309.89 | 1,363.06 | 1,363.06 | 2,584 |
| 2023-08-17 | 1,326.31 | 1,345.95 | 1,326.31 | 1,330.00 | 1,330.00 | 334 |
| 2023-08-16 | 1,378.40 | 1,393.00 | 1,354.00 | 1,393.00 | 1,393.00 | 2,352 |
| 2023-08-15 | 1,386.48 | 1,429.98 | 1,386.48 | 1,429.98 | 1,429.98 | 710 |
| 2023-08-14 | 1,365.97 | 1,400.00 | 1,357.58 | 1,399.40 | 1,399.40 | 2,092 |
| 2023-08-11 | 1,344.42 | 1,356.00 | 1,329.20 | 1,352.00 | 1,352.00 | 1,801 |
| 2023-08-10 | 1,403.51 | 1,403.51 | 1,346.60 | 1,346.60 | 1,346.60 | 197 |
| 2023-08-09 | 1,464.00 | 1,472.84 | 1,422.00 | 1,422.00 | 1,422.00 | 213 |
| 2023-08-08 | 1,492.75 | 1,492.75 | 1,451.69 | 1,463.37 | 1,463.37 | 1,046 |
| 2023-08-07 | 1,477.69 | 1,508.50 | 1,477.69 | 1,504.28 | 1,504.28 | 57 |
| 2023-08-04 | 1,500.00 | 1,500.00 | 1,482.83 | 1,482.83 | 1,482.83 | 104 |
| 2023-08-03 | 1,546.50 | 1,570.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,543 |
| 2023-08-02 | 1,635.00 | 1,635.00 | 1,540.00 | 1,555.00 | 1,555.00 | 1,217 |
| 2023-08-01 | 1,610.62 | 1,656.68 | 1,582.50 | 1,643.98 | 1,643.98 | 1,663 |
| 2023-07-31 | 1,490.00 | 1,610.00 | 1,490.00 | 1,610.00 | 1,610.00 | 3,225 |
| 2023-07-28 | 1,358.48 | 1,488.64 | 1,346.43 | 1,483.62 | 1,483.62 | 8,828 |
| 2023-07-27 | 1,191.98 | 1,191.99 | 1,145.00 | 1,148.20 | 1,148.20 | 3,420 |
| 2023-07-26 | 1,206.50 | 1,229.31 | 1,193.00 | 1,203.83 | 1,203.83 | 1,394 |
| 2023-07-25 | 1,199.83 | 1,207.87 | 1,191.02 | 1,192.63 | 1,192.63 | 221 |
| 2023-07-24 | 1,252.00 | 1,252.00 | 1,215.00 | 1,215.00 | 1,215.00 | 868 |
| 2023-07-21 | 1,268.50 | 1,277.09 | 1,261.46 | 1,277.09 | 1,277.09 | 435 |
| 2023-07-20 | 1,257.50 | 1,261.50 | 1,232.37 | 1,242.00 | 1,242.00 | 737 |
| 2023-07-19 | 1,301.20 | 1,301.20 | 1,281.80 | 1,290.00 | 1,290.00 | 1,219 |
| 2023-07-18 | 1,272.00 | 1,281.00 | 1,242.31 | 1,242.31 | 1,242.31 | 2,860 |
| 2023-07-17 | 1,248.53 | 1,277.00 | 1,248.53 | 1,277.00 | 1,277.00 | 205 |
| 2023-07-14 | 1,262.86 | 1,262.86 | 1,215.41 | 1,215.41 | 1,215.41 | 360 |
| 2023-07-13 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 0 |
| 2023-07-12 | 1,319.00 | 1,319.00 | 1,284.00 | 1,284.00 | 1,284.00 | 2,113 |
| 2023-07-11 | 1,250.00 | 1,312.86 | 1,250.00 | 1,290.08 | 1,290.08 | 2,115 |
| 2023-07-10 | 1,118.09 | 1,145.00 | 1,118.09 | 1,145.00 | 1,145.00 | 298 |
| 2023-07-07 | 1,070.00 | 1,096.48 | 1,070.00 | 1,084.21 | 1,084.21 | 513 |
| 2023-07-06 | 1,060.01 | 1,061.46 | 1,047.83 | 1,061.46 | 1,061.46 | 583 |
| 2023-07-05 | 1,115.00 | 1,115.00 | 1,114.90 | 1,115.00 | 1,115.00 | 100 |
| 2023-07-04 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2023-07-03 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2023-06-30 | 1,097.28 | 1,097.28 | 1,085.00 | 1,085.00 | 1,085.00 | 61 |
| 2023-06-29 | 1,104.91 | 1,114.00 | 1,073.00 | 1,097.28 | 1,097.28 | 957 |
| 2023-06-28 | 1,074.00 | 1,112.00 | 1,074.00 | 1,111.67 | 1,111.67 | 1,073 |
| 2023-06-27 | 1,070.00 | 1,101.59 | 1,066.00 | 1,090.16 | 1,090.16 | 792 |
| 2023-06-26 | 1,100.00 | 1,100.00 | 1,080.00 | 1,091.93 | 1,091.93 | 37 |
| 2023-06-23 | 1,065.44 | 1,065.44 | 1,047.02 | 1,047.02 | 1,047.02 | 152 |
| 2023-06-22 | 1,082.00 | 1,082.00 | 1,079.94 | 1,079.94 | 1,079.94 | 241 |
| 2023-06-21 | 1,121.35 | 1,121.35 | 1,108.98 | 1,109.38 | 1,109.38 | 224 |
| 2023-06-20 | 1,202.78 | 1,202.78 | 1,174.10 | 1,174.10 | 1,174.10 | 27 |
| 2023-06-19 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0 |
| 2023-06-16 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 7 |
| 2023-06-15 | 1,229.80 | 1,247.00 | 1,210.00 | 1,236.00 | 1,236.00 | 2,096 |
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.