Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0 |
| 2023-03-15 | 1,141.00 | 1,184.00 | 1,141.00 | 1,184.00 | 1,184.00 | 2,698 |
| 2023-03-14 | 1,160.00 | 1,166.00 | 1,160.00 | 1,166.00 | 1,166.00 | 576 |
| 2023-03-13 | 1,059.00 | 1,151.00 | 1,059.00 | 1,151.00 | 1,151.00 | 2,947 |
| 2023-03-10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 19 |
| 2023-03-09 | 1,184.00 | 1,192.00 | 1,090.02 | 1,108.33 | 1,108.33 | 22,532 |
| 2023-03-08 | 1,161.00 | 1,161.00 | 1,111.00 | 1,120.00 | 1,120.00 | 534 |
| 2023-03-07 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2023-03-06 | 1,205.00 | 1,217.00 | 1,160.00 | 1,160.00 | 1,160.00 | 241 |
| 2023-03-03 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2023-03-02 | 1,155.00 | 1,160.00 | 1,155.00 | 1,160.00 | 1,160.00 | 533 |
| 2023-03-01 | 1,185.00 | 1,185.00 | 1,145.01 | 1,151.00 | 1,151.00 | 1,011 |
| 2023-02-28 | 1,186.00 | 1,200.00 | 1,181.60 | 1,197.84 | 1,197.84 | 1,615 |
| 2023-02-27 | 1,148.94 | 1,148.94 | 1,144.00 | 1,145.00 | 1,145.00 | 76 |
| 2023-02-24 | 1,175.00 | 1,175.00 | 1,140.01 | 1,148.95 | 1,148.95 | 3,340 |
| 2023-02-23 | 1,257.00 | 1,257.00 | 1,208.00 | 1,217.00 | 1,217.00 | 990 |
| 2023-02-22 | 1,239.50 | 1,258.00 | 1,239.50 | 1,258.00 | 1,258.00 | 3,384 |
| 2023-02-21 | 1,240.00 | 1,240.00 | 1,202.00 | 1,202.00 | 1,202.00 | 284 |
| 2023-02-20 | 1,308.02 | 1,308.02 | 1,308.02 | 1,308.02 | 1,308.02 | 0 |
| 2023-02-17 | 1,352.00 | 1,352.00 | 1,282.00 | 1,308.02 | 1,308.02 | 813 |
| 2023-02-16 | 1,291.00 | 1,410.00 | 1,291.00 | 1,315.50 | 1,315.50 | 12,767 |
| 2023-02-15 | 1,120.00 | 1,180.00 | 1,111.00 | 1,180.00 | 1,180.00 | 7,907 |
| 2023-02-14 | 1,020.00 | 1,029.19 | 1,005.00 | 1,026.00 | 1,026.00 | 3,044 |
| 2023-02-13 | 1,042.00 | 1,042.00 | 1,030.00 | 1,034.19 | 1,034.19 | 900 |
| 2023-02-10 | 1,012.61 | 1,045.79 | 1,012.61 | 1,017.00 | 1,017.00 | 612 |
| 2023-02-09 | 1,130.80 | 1,130.80 | 1,032.00 | 1,036.29 | 1,036.29 | 795 |
| 2023-02-08 | 1,162.40 | 1,162.40 | 1,115.00 | 1,115.00 | 1,115.00 | 1,190 |
| 2023-02-07 | 1,164.00 | 1,191.20 | 1,147.01 | 1,183.12 | 1,183.12 | 1,770 |
| 2023-02-03 | 1,227.00 | 1,248.00 | 1,196.00 | 1,196.00 | 1,196.00 | 834 |
| 2023-02-02 | 1,197.12 | 1,240.00 | 1,189.00 | 1,190.00 | 1,190.00 | 885 |
| 2023-02-01 | 1,070.00 | 1,125.00 | 1,056.00 | 1,106.39 | 1,106.39 | 825 |
| 2023-01-31 | 1,020.61 | 1,093.00 | 1,020.61 | 1,081.99 | 1,081.99 | 1,676 |
| 2023-01-30 | 1,032.00 | 1,032.00 | 1,015.00 | 1,017.63 | 1,017.63 | 427 |
| 2023-01-27 | 1,036.20 | 1,065.00 | 1,036.20 | 1,060.50 | 1,060.50 | 3,444 |
| 2023-01-26 | 982.00 | 982.00 | 977.09 | 977.09 | 977.09 | 55 |
| 2023-01-25 | 964.00 | 980.00 | 964.00 | 980.00 | 980.00 | 65 |
| 2023-01-24 | 1,030.00 | 1,030.00 | 975.81 | 988.71 | 988.71 | 88 |
| 2023-01-23 | 1,005.00 | 1,039.99 | 1,005.00 | 1,016.77 | 1,016.77 | 6,810 |
| 2023-01-20 | 979.00 | 990.00 | 979.00 | 990.00 | 990.00 | 436 |
| 2023-01-19 | 948.38 | 948.38 | 948.38 | 948.38 | 948.38 | 0 |
| 2023-01-18 | 948.39 | 948.39 | 948.38 | 948.38 | 948.38 | 9,994 |
| 2023-01-17 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 5 |
| 2023-01-16 | 954.57 | 954.57 | 954.57 | 954.57 | 954.57 | 0 |
| 2023-01-13 | 920.00 | 954.57 | 920.00 | 954.57 | 954.57 | 612 |
| 2023-01-12 | 900.00 | 910.00 | 895.00 | 910.00 | 910.00 | 318 |
| 2023-01-11 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-01-10 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2023-01-09 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | 84 |
| 2023-01-06 | 824.50 | 845.00 | 824.00 | 845.00 | 845.00 | 1,005 |
| 2023-01-05 | 824.50 | 824.50 | 824.50 | 824.50 | 824.50 | 68 |
| 2023-01-04 | 775.00 | 835.00 | 775.00 | 835.00 | 835.00 | 850 |
| 2023-01-03 | 785.00 | 785.00 | 765.00 | 785.00 | 785.00 | 485 |
| 2023-01-02 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0 |
| 2022-12-30 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 136 |
| 2022-12-29 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 23 |
| 2022-12-28 | 768.00 | 768.00 | 752.00 | 752.00 | 752.00 | 269 |
| 2022-12-27 | 768.25 | 768.25 | 768.00 | 768.00 | 768.00 | 377 |
| 2022-12-26 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0 |
| 2022-12-23 | 800.07 | 803.00 | 800.00 | 803.00 | 803.00 | 221 |
| 2022-12-22 | 815.00 | 815.00 | 800.02 | 815.00 | 815.00 | 248 |
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.