Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1,220.02 | 1,220.02 | 1,189.00 | 1,190.12 | 1,190.12 | 188 |
| 2022-09-23 | 1,220.00 | 1,220.00 | 1,190.00 | 1,208.00 | 1,208.00 | 235 |
| 2022-09-22 | 1,290.00 | 1,314.39 | 1,222.00 | 1,231.13 | 1,231.13 | 2,495 |
| 2022-09-21 | 1,360.00 | 1,370.00 | 1,345.00 | 1,350.00 | 1,350.00 | 253 |
| 2022-09-20 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 0 |
| 2022-09-19 | 1,419.99 | 1,435.00 | 1,419.99 | 1,435.00 | 1,435.00 | 51 |
| 2022-09-15 | 1,470.00 | 1,495.98 | 1,455.00 | 1,479.99 | 1,479.99 | 9,407 |
| 2022-09-14 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 112 |
| 2022-09-13 | 1,376.65 | 1,380.36 | 1,372.00 | 1,372.00 | 1,372.00 | 7,576 |
| 2022-09-12 | 1,435.00 | 1,435.00 | 1,385.01 | 1,385.01 | 1,385.01 | 1,484 |
| 2022-09-09 | 1,410.00 | 1,415.10 | 1,388.81 | 1,388.81 | 1,388.81 | 9,968 |
| 2022-09-08 | 1,356.79 | 1,367.93 | 1,350.00 | 1,367.93 | 1,367.93 | 42 |
| 2022-09-07 | 1,280.00 | 1,297.80 | 1,280.00 | 1,297.80 | 1,297.80 | 118 |
| 2022-09-06 | 1,296.00 | 1,296.00 | 1,284.00 | 1,284.00 | 1,284.00 | 66 |
| 2022-09-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2022-09-02 | 1,376.00 | 1,376.00 | 1,339.00 | 1,340.00 | 1,340.00 | 96 |
| 2022-09-01 | 1,343.00 | 1,366.88 | 1,330.03 | 1,366.88 | 1,366.88 | 7,461 |
| 2022-08-31 | 1,430.80 | 1,435.00 | 1,371.62 | 1,388.82 | 1,388.82 | 9,224 |
| 2022-08-30 | 1,379.00 | 1,390.00 | 1,337.53 | 1,337.53 | 1,337.53 | 284 |
| 2022-08-29 | 1,355.06 | 1,373.39 | 1,340.77 | 1,357.21 | 1,357.21 | 8,560 |
| 2022-08-26 | 1,378.00 | 1,378.00 | 1,375.00 | 1,375.00 | 1,375.00 | 146 |
| 2022-08-25 | 1,422.00 | 1,462.98 | 1,422.00 | 1,459.14 | 1,459.14 | 1,482 |
| 2022-08-24 | 1,396.98 | 1,396.98 | 1,396.98 | 1,396.98 | 1,396.98 | 215 |
| 2022-08-23 | 1,395.00 | 1,395.00 | 1,372.00 | 1,376.66 | 1,376.66 | 821 |
| 2022-08-22 | 1,455.00 | 1,455.00 | 1,430.00 | 1,433.75 | 1,433.75 | 3,398 |
| 2022-08-19 | 1,528.00 | 1,537.48 | 1,489.00 | 1,493.00 | 1,493.00 | 345 |
| 2022-08-18 | 1,555.00 | 1,571.00 | 1,550.00 | 1,558.00 | 1,558.00 | 591 |
| 2022-08-17 | 1,594.00 | 1,601.00 | 1,565.03 | 1,567.98 | 1,567.98 | 373 |
| 2022-08-16 | 1,619.00 | 1,700.00 | 1,619.00 | 1,686.00 | 1,686.00 | 203 |
| 2022-08-15 | 1,662.51 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 117 |
| 2022-08-12 | 1,660.00 | 1,669.00 | 1,647.00 | 1,669.00 | 1,669.00 | 146,649 |
| 2022-08-11 | 1,693.00 | 1,693.00 | 1,614.00 | 1,615.00 | 1,615.00 | 3,693 |
| 2022-08-10 | 1,601.00 | 1,618.00 | 1,600.00 | 1,618.00 | 1,618.00 | 311 |
| 2022-08-09 | 1,662.01 | 1,662.01 | 1,662.01 | 1,662.01 | 1,662.01 | 0 |
| 2022-08-08 | 1,694.00 | 1,741.98 | 1,662.01 | 1,662.01 | 1,662.01 | 230,104 |
| 2022-08-05 | 1,619.00 | 1,699.99 | 1,619.00 | 1,699.99 | 1,699.99 | 63 |
| 2022-08-04 | 1,715.69 | 1,715.69 | 1,638.32 | 1,650.00 | 1,650.00 | 273 |
| 2022-08-03 | 1,560.00 | 1,644.09 | 1,560.00 | 1,644.06 | 1,644.06 | 1,209 |
| 2022-08-02 | 1,499.01 | 1,613.10 | 1,499.01 | 1,582.26 | 1,582.26 | 504,865 |
| 2022-08-01 | 1,381.00 | 1,474.98 | 1,381.00 | 1,460.25 | 1,460.25 | 1,405 |
| 2022-07-29 | 1,311.00 | 1,349.99 | 1,260.00 | 1,319.71 | 1,319.71 | 2,429 |
| 2022-07-28 | 1,756.00 | 1,758.99 | 1,725.00 | 1,758.99 | 1,758.99 | 727 |
| 2022-07-27 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 17 |
| 2022-07-26 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 641 |
| 2022-07-25 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 188 |
| 2022-07-22 | 1,799.00 | 1,824.00 | 1,778.44 | 1,815.00 | 1,815.00 | 438 |
| 2022-07-21 | 2,005.00 | 2,005.00 | 1,990.00 | 1,990.00 | 1,990.00 | 29 |
| 2022-07-20 | 1,920.50 | 2,001.00 | 1,920.50 | 1,963.38 | 1,963.38 | 2,840 |
| 2022-07-19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 6 |
| 2022-07-18 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2022-07-15 | 1,710.00 | 1,770.00 | 1,710.00 | 1,770.00 | 1,770.00 | 45 |
| 2022-07-14 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 41 |
| 2022-07-13 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 11 |
| 2022-07-12 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 9 |
| 2022-07-11 | 1,800.00 | 1,803.99 | 1,790.00 | 1,803.99 | 1,803.99 | 2,243 |
| 2022-07-08 | 1,995.00 | 1,995.00 | 1,920.00 | 1,930.00 | 1,930.00 | 62 |
| 2022-07-07 | 1,883.00 | 1,907.00 | 1,883.00 | 1,905.00 | 1,905.00 | 1,099 |
| 2022-07-06 | 1,845.00 | 1,845.00 | 1,844.99 | 1,844.99 | 1,844.99 | 19 |
| 2022-07-05 | 1,755.00 | 1,888.97 | 1,755.00 | 1,888.97 | 1,888.97 | 808 |
| 2022-07-04 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0 |
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.