Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 860.00 | 860.00 | 848.00 | 848.00 | 848.00 | 149 |
| 2022-12-20 | 863.00 | 881.40 | 844.91 | 844.91 | 844.91 | 200 |
| 2022-12-19 | 907.05 | 907.05 | 867.01 | 867.01 | 867.01 | 120 |
| 2022-12-16 | 927.09 | 927.09 | 900.00 | 909.00 | 909.00 | 113 |
| 2022-12-15 | 970.00 | 975.00 | 923.01 | 928.00 | 928.00 | 1,828 |
| 2022-12-14 | 1,012.33 | 1,012.33 | 997.50 | 997.50 | 997.50 | 11,969 |
| 2022-12-13 | 1,092.80 | 1,150.19 | 1,024.00 | 1,024.50 | 1,024.50 | 4,574 |
| 2022-12-09 | 1,046.80 | 1,052.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,050 |
| 2022-12-08 | 1,000.00 | 1,000.01 | 999.00 | 999.00 | 999.00 | 397 |
| 2022-12-07 | 997.92 | 1,015.01 | 997.92 | 1,015.01 | 1,015.01 | 1,241 |
| 2022-12-06 | 1,095.00 | 1,095.00 | 1,008.26 | 1,009.88 | 1,009.88 | 1,637 |
| 2022-12-05 | 1,206.00 | 1,206.00 | 1,102.50 | 1,102.50 | 1,102.50 | 3,641 |
| 2022-12-02 | 1,150.00 | 1,177.30 | 1,150.00 | 1,177.30 | 1,177.30 | 302 |
| 2022-12-01 | 1,156.00 | 1,156.00 | 1,132.80 | 1,143.00 | 1,143.00 | 228 |
| 2022-11-30 | 1,078.50 | 1,135.00 | 1,078.50 | 1,135.00 | 1,135.00 | 11,539 |
| 2022-11-29 | 1,051.99 | 1,055.55 | 1,045.00 | 1,045.00 | 1,045.00 | 9,748 |
| 2022-11-28 | 1,055.00 | 1,055.00 | 1,046.25 | 1,046.25 | 1,046.25 | 152 |
| 2022-11-25 | 1,081.80 | 1,081.80 | 1,064.81 | 1,064.81 | 1,064.81 | 735 |
| 2022-11-24 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0 |
| 2022-11-23 | 1,068.00 | 1,104.99 | 1,053.80 | 1,097.00 | 1,097.00 | 10,087 |
| 2022-11-22 | 1,047.00 | 1,055.50 | 1,047.00 | 1,055.50 | 1,055.50 | 1,454 |
| 2022-11-18 | 1,109.00 | 1,109.00 | 1,090.00 | 1,090.00 | 1,090.00 | 458 |
| 2022-11-17 | 1,075.00 | 1,108.79 | 1,075.00 | 1,097.99 | 1,097.99 | 4,774 |
| 2022-11-16 | 1,114.00 | 1,115.00 | 1,076.00 | 1,090.00 | 1,090.00 | 3,641 |
| 2022-11-15 | 1,179.00 | 1,179.00 | 1,145.00 | 1,145.00 | 1,145.00 | 572 |
| 2022-11-14 | 1,155.00 | 1,158.29 | 1,136.00 | 1,137.25 | 1,137.25 | 754 |
| 2022-11-11 | 1,065.00 | 1,210.37 | 1,065.00 | 1,189.97 | 1,189.97 | 4,118 |
| 2022-11-10 | 1,030.00 | 1,068.76 | 1,024.00 | 1,047.00 | 1,047.00 | 24,771 |
| 2022-11-09 | 972.00 | 972.00 | 935.00 | 947.00 | 947.00 | 3,324 |
| 2022-11-08 | 970.01 | 1,021.30 | 960.00 | 1,000.00 | 1,000.00 | 23,041 |
| 2022-11-07 | 970.00 | 970.01 | 967.53 | 970.01 | 970.01 | 10,970 |
| 2022-11-04 | 970.00 | 970.00 | 930.00 | 960.00 | 960.00 | 157 |
| 2022-11-03 | 1,018.00 | 1,019.00 | 1,010.00 | 1,013.44 | 1,013.44 | 1,553 |
| 2022-11-01 | 1,148.20 | 1,148.20 | 1,094.71 | 1,094.71 | 1,094.71 | 1,609 |
| 2022-10-31 | 1,088.50 | 1,103.60 | 1,088.50 | 1,103.60 | 1,103.60 | 1,418 |
| 2022-10-28 | 1,050.01 | 1,078.00 | 1,050.01 | 1,077.94 | 1,077.94 | 921 |
| 2022-10-27 | 1,040.00 | 1,040.00 | 1,020.01 | 1,020.01 | 1,020.01 | 233 |
| 2022-10-26 | 1,099.00 | 1,107.00 | 1,085.00 | 1,085.00 | 1,085.00 | 903 |
| 2022-10-25 | 1,040.00 | 1,104.99 | 1,040.00 | 1,104.99 | 1,104.99 | 2,019 |
| 2022-10-24 | 984.00 | 1,020.00 | 970.00 | 1,020.00 | 1,020.00 | 2,221 |
| 2022-10-21 | 999.00 | 1,006.50 | 974.00 | 1,000.01 | 1,000.01 | 2,955 |
| 2022-10-20 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 1,048.50 | 705 |
| 2022-10-19 | 1,053.50 | 1,055.00 | 1,030.28 | 1,049.18 | 1,049.18 | 1,780 |
| 2022-10-18 | 1,094.00 | 1,094.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,760 |
| 2022-10-17 | 1,030.00 | 1,070.60 | 1,022.00 | 1,070.60 | 1,070.60 | 2,121 |
| 2022-10-14 | 1,066.50 | 1,066.50 | 991.27 | 994.93 | 994.93 | 115 |
| 2022-10-13 | 992.00 | 1,053.00 | 992.00 | 1,042.34 | 1,042.34 | 267 |
| 2022-10-12 | 1,045.00 | 1,070.69 | 1,004.00 | 1,052.58 | 1,052.58 | 4,582 |
| 2022-10-11 | 1,043.00 | 1,059.00 | 1,020.00 | 1,039.26 | 1,039.26 | 733 |
| 2022-10-10 | 1,070.00 | 1,078.50 | 1,063.00 | 1,075.79 | 1,075.79 | 220 |
| 2022-10-07 | 1,110.00 | 1,179.99 | 1,110.00 | 1,156.02 | 1,156.02 | 238 |
| 2022-10-06 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 1,189.99 | 0 |
| 2022-10-05 | 1,189.98 | 1,189.99 | 1,189.98 | 1,189.99 | 1,189.99 | 120 |
| 2022-10-04 | 1,249.00 | 1,261.00 | 1,238.41 | 1,238.41 | 1,238.41 | 184 |
| 2022-10-03 | 1,110.21 | 1,190.00 | 1,110.21 | 1,190.00 | 1,190.00 | 9,237 |
| 2022-09-30 | 1,165.00 | 1,165.00 | 1,140.01 | 1,140.03 | 1,140.03 | 98 |
| 2022-09-29 | 1,190.00 | 1,190.00 | 1,120.00 | 1,150.00 | 1,150.00 | 9,344 |
| 2022-09-28 | 1,215.00 | 1,243.99 | 1,214.98 | 1,243.99 | 1,243.99 | 10,028 |
| 2022-09-27 | 1,225.50 | 1,230.00 | 1,180.00 | 1,200.36 | 1,200.36 | 10,744 |
| 2022-09-26 | 1,220.02 | 1,220.02 | 1,189.00 | 1,190.12 | 1,190.12 | 188 |
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.