Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,265.90 | 1,290.00 | 1,246.42 | 1,251.00 | 1,251.00 | 1,844 |
| 2023-06-13 | 1,250.00 | 1,267.50 | 1,237.66 | 1,262.23 | 1,262.23 | 381 |
| 2023-06-12 | 1,224.12 | 1,237.34 | 1,224.12 | 1,237.34 | 1,237.34 | 873 |
| 2023-06-09 | 1,219.60 | 1,293.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,498 |
| 2023-06-08 | 1,218.50 | 1,226.11 | 1,201.05 | 1,204.23 | 1,204.23 | 1,744 |
| 2023-06-07 | 1,129.00 | 1,248.91 | 1,129.00 | 1,179.44 | 1,179.44 | 3,579 |
| 2023-06-06 | 1,087.97 | 1,106.98 | 1,087.97 | 1,099.15 | 1,099.15 | 1,663 |
| 2023-06-05 | 1,050.00 | 1,071.00 | 1,050.00 | 1,056.00 | 1,056.00 | 59 |
| 2023-06-02 | 1,050.00 | 1,065.00 | 1,031.00 | 1,065.00 | 1,065.00 | 1,914 |
| 2023-06-01 | 1,035.00 | 1,039.96 | 1,035.00 | 1,039.96 | 1,039.96 | 742 |
| 2023-05-31 | 1,019.78 | 1,030.00 | 1,019.78 | 1,029.99 | 1,029.99 | 132 |
| 2023-05-30 | 1,019.00 | 1,022.99 | 1,011.99 | 1,021.95 | 1,021.95 | 2,058 |
| 2023-05-29 | 985.50 | 985.50 | 985.50 | 985.50 | 985.50 | 0 |
| 2023-05-26 | 989.99 | 992.00 | 985.50 | 985.50 | 985.50 | 767 |
| 2023-05-25 | 1,008.00 | 1,010.00 | 980.00 | 980.00 | 980.00 | 1,499 |
| 2023-05-24 | 980.00 | 1,031.98 | 980.00 | 1,031.98 | 1,031.98 | 43 |
| 2023-05-23 | 1,028.30 | 1,052.99 | 1,024.85 | 1,024.85 | 1,024.85 | 1,581 |
| 2023-05-22 | 989.50 | 1,005.67 | 989.49 | 1,004.50 | 1,004.50 | 3,360 |
| 2023-05-19 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 15 |
| 2023-05-18 | 935.01 | 967.82 | 935.00 | 945.00 | 945.00 | 3,138 |
| 2023-05-17 | 928.70 | 937.27 | 928.70 | 935.00 | 935.00 | 10,763 |
| 2023-05-16 | 920.11 | 920.11 | 918.00 | 920.00 | 920.00 | 10,779 |
| 2023-05-15 | 968.74 | 968.74 | 955.00 | 955.00 | 955.00 | 739 |
| 2023-05-12 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 0 |
| 2023-05-11 | 998.50 | 998.50 | 963.93 | 997.00 | 997.00 | 1,482 |
| 2023-05-10 | 1,006.00 | 1,006.00 | 988.50 | 989.70 | 989.70 | 2,229 |
| 2023-05-09 | 966.70 | 986.03 | 966.70 | 986.03 | 986.03 | 345 |
| 2023-05-08 | 991.00 | 998.00 | 991.00 | 998.00 | 998.00 | 104 |
| 2023-05-05 | 966.95 | 978.53 | 966.95 | 978.53 | 978.53 | 657 |
| 2023-05-04 | 945.00 | 967.11 | 945.00 | 967.11 | 967.11 | 19 |
| 2023-05-03 | 1,000.00 | 1,000.00 | 967.01 | 967.11 | 967.11 | 604 |
| 2023-05-02 | 1,012.58 | 1,014.00 | 1,012.58 | 1,014.00 | 1,014.00 | 395 |
| 2023-04-28 | 1,012.00 | 1,033.19 | 1,012.00 | 1,033.19 | 1,033.19 | 354 |
| 2023-04-27 | 1,006.00 | 1,055.00 | 1,005.00 | 1,033.21 | 1,033.21 | 905 |
| 2023-04-26 | 1,072.00 | 1,072.00 | 1,020.00 | 1,026.01 | 1,026.01 | 2,182 |
| 2023-04-25 | 1,080.00 | 1,080.00 | 1,041.51 | 1,041.51 | 1,041.51 | 2,828 |
| 2023-04-24 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 66 |
| 2023-04-21 | 1,080.00 | 1,100.00 | 1,047.96 | 1,047.96 | 1,047.96 | 796 |
| 2023-04-20 | 1,100.00 | 1,100.00 | 1,069.07 | 1,070.00 | 1,070.00 | 1,082 |
| 2023-04-19 | 1,139.50 | 1,300.00 | 1,125.00 | 1,300.00 | 1,300.00 | 1,502 |
| 2023-04-18 | 1,145.50 | 1,190.00 | 1,145.50 | 1,170.00 | 1,170.00 | 1,657 |
| 2023-04-17 | 1,146.80 | 1,160.00 | 1,145.00 | 1,160.00 | 1,160.00 | 6,045 |
| 2023-04-14 | 1,113.35 | 1,113.35 | 1,111.50 | 1,111.50 | 1,111.50 | 36 |
| 2023-04-13 | 1,131.00 | 1,148.50 | 1,131.00 | 1,148.50 | 1,148.50 | 392 |
| 2023-04-12 | 1,175.00 | 1,175.00 | 1,131.00 | 1,142.33 | 1,142.33 | 567 |
| 2023-04-11 | 1,115.00 | 1,148.50 | 1,115.00 | 1,148.50 | 1,148.50 | 4,354 |
| 2023-04-10 | 1,149.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,790 |
| 2023-04-05 | 1,125.00 | 1,127.00 | 1,123.00 | 1,124.96 | 1,124.96 | 1,275 |
| 2023-04-04 | 1,205.00 | 1,205.00 | 1,191.25 | 1,192.05 | 1,192.05 | 494,177 |
| 2023-04-03 | 1,160.00 | 1,189.00 | 1,160.00 | 1,188.30 | 1,188.30 | 1,454 |
| 2023-03-31 | 1,100.00 | 1,186.15 | 1,100.00 | 1,186.15 | 1,186.15 | 33,264 |
| 2023-03-30 | 1,174.00 | 1,174.00 | 1,092.01 | 1,092.01 | 1,092.01 | 304,327 |
| 2023-03-29 | 1,123.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,142.00 | 354,791 |
| 2023-03-28 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 430 |
| 2023-03-27 | 1,141.70 | 1,205.00 | 1,141.70 | 1,174.00 | 1,174.00 | 4,838 |
| 2023-03-24 | 1,157.00 | 1,157.00 | 1,107.00 | 1,107.00 | 1,107.00 | 364 |
| 2023-03-23 | 1,192.55 | 1,230.00 | 1,157.10 | 1,170.00 | 1,170.00 | 4,735 |
| 2023-03-22 | 1,205.00 | 1,205.00 | 1,169.00 | 1,170.00 | 1,170.00 | 588 |
| 2023-03-21 | 1,190.00 | 1,230.00 | 1,180.00 | 1,229.25 | 1,229.25 | 256 |
| 2023-03-17 | 1,210.00 | 1,210.00 | 1,190.71 | 1,190.71 | 1,190.71 | 445 |
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.