Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 13 |
| 2022-06-30 | 1,666.66 | 1,666.66 | 1,620.00 | 1,641.00 | 1,641.00 | 37 |
| 2022-06-29 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,750.00 | 81 |
| 2022-06-28 | 1,796.00 | 1,796.00 | 1,785.00 | 1,795.94 | 1,795.94 | 1,089 |
| 2022-06-27 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 0 |
| 2022-06-24 | 1,950.00 | 1,980.00 | 1,940.00 | 1,944.00 | 1,944.00 | 518 |
| 2022-06-23 | 1,835.00 | 1,917.00 | 1,790.00 | 1,916.96 | 1,916.96 | 1,707 |
| 2022-06-22 | 1,860.00 | 1,899.96 | 1,832.00 | 1,832.00 | 1,832.00 | 850 |
| 2022-06-21 | 1,740.00 | 1,802.00 | 1,740.00 | 1,802.00 | 1,802.00 | 329 |
| 2022-06-20 | 1,645.98 | 1,645.98 | 1,645.98 | 1,645.98 | 1,645.98 | 0 |
| 2022-06-17 | 1,667.00 | 1,675.00 | 1,600.00 | 1,645.98 | 1,645.98 | 3,007 |
| 2022-06-16 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0 |
| 2022-06-15 | 1,600.00 | 1,714.00 | 1,600.00 | 1,714.00 | 1,714.00 | 927 |
| 2022-06-14 | 1,545.25 | 1,545.25 | 1,535.00 | 1,535.00 | 1,535.00 | 1,087 |
| 2022-06-13 | 1,609.98 | 1,609.98 | 1,506.00 | 1,506.00 | 1,506.00 | 363 |
| 2022-06-10 | 1,788.00 | 1,788.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2,071 |
| 2022-06-09 | 1,890.00 | 1,895.00 | 1,820.00 | 1,820.00 | 1,820.00 | 112 |
| 2022-06-08 | 1,886.85 | 2,068.00 | 1,886.85 | 1,971.01 | 1,971.01 | 2,169 |
| 2022-06-07 | 1,792.00 | 1,797.00 | 1,792.00 | 1,797.00 | 1,797.00 | 1,522 |
| 2022-06-06 | 1,739.95 | 1,752.57 | 1,739.95 | 1,752.57 | 1,752.57 | 88 |
| 2022-06-03 | 1,725.00 | 1,725.00 | 1,706.00 | 1,717.00 | 1,717.00 | 2,232 |
| 2022-06-02 | 1,917.00 | 1,917.00 | 1,893.00 | 1,893.00 | 1,893.00 | 97 |
| 2022-06-01 | 1,857.31 | 1,857.31 | 1,857.31 | 1,857.31 | 1,857.31 | 0 |
| 2022-05-31 | 1,868.00 | 1,868.00 | 1,857.31 | 1,857.31 | 1,857.31 | 62 |
| 2022-05-30 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2022-05-27 | 1,840.00 | 1,880.00 | 1,789.59 | 1,880.00 | 1,880.00 | 57 |
| 2022-05-26 | 1,698.00 | 1,754.99 | 1,687.52 | 1,754.00 | 1,754.00 | 263 |
| 2022-05-25 | 1,625.45 | 1,684.00 | 1,625.45 | 1,684.00 | 1,684.00 | 384 |
| 2022-05-24 | 1,560.00 | 1,574.00 | 1,515.00 | 1,574.00 | 1,574.00 | 807 |
| 2022-05-23 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 19 |
| 2022-05-20 | 1,931.00 | 1,931.00 | 1,864.00 | 1,864.00 | 1,864.00 | 17 |
| 2022-05-19 | 1,850.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,940.00 | 163 |
| 2022-05-18 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.01 | 1,900.01 | 213 |
| 2022-05-17 | 1,951.89 | 1,951.89 | 1,934.00 | 1,934.00 | 1,934.00 | 116 |
| 2022-05-16 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 15 |
| 2022-05-13 | 1,900.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | 39 |
| 2022-05-12 | 1,630.00 | 1,800.00 | 1,630.00 | 1,740.00 | 1,740.00 | 78 |
| 2022-05-11 | 1,685.09 | 1,685.09 | 1,597.00 | 1,630.00 | 1,630.00 | 1,238 |
| 2022-05-10 | 1,772.00 | 1,772.00 | 1,673.09 | 1,673.09 | 1,673.09 | 132 |
| 2022-05-09 | 1,903.23 | 1,903.23 | 1,814.35 | 1,814.35 | 1,814.35 | 174 |
| 2022-05-06 | 1,951.64 | 2,010.30 | 1,951.64 | 1,980.00 | 1,980.00 | 297 |
| 2022-05-05 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 0 |
| 2022-05-04 | 2,066.00 | 2,200.00 | 2,066.00 | 2,200.00 | 2,200.00 | 272 |
| 2022-05-03 | 2,110.50 | 2,110.50 | 2,100.00 | 2,100.00 | 2,100.00 | 49 |
| 2022-05-02 | 2,045.00 | 2,110.50 | 2,045.00 | 2,110.50 | 2,110.50 | 80 |
| 2022-04-29 | 1,990.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 640 |
| 2022-04-28 | 1,752.69 | 1,902.00 | 1,750.00 | 1,900.88 | 1,900.88 | 235 |
| 2022-04-27 | 1,821.73 | 1,821.73 | 1,726.21 | 1,726.21 | 1,726.21 | 832 |
| 2022-04-26 | 1,900.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 53 |
| 2022-04-25 | 1,965.00 | 2,025.00 | 1,965.00 | 2,025.00 | 2,025.00 | 9,284 |
| 2022-04-22 | 2,015.00 | 2,015.00 | 1,940.00 | 1,965.00 | 1,965.00 | 1,287 |
| 2022-04-21 | 2,118.00 | 2,123.00 | 2,010.00 | 2,015.00 | 2,015.00 | 161 |
| 2022-04-20 | 2,200.00 | 2,255.00 | 2,150.00 | 2,200.00 | 2,200.00 | 322 |
| 2022-04-19 | 2,350.00 | 2,393.99 | 2,340.00 | 2,340.00 | 2,340.00 | 250 |
| 2022-04-18 | 2,140.00 | 2,140.00 | 2,126.00 | 2,128.00 | 2,128.00 | 168 |
| 2022-04-13 | 2,178.03 | 2,325.00 | 2,178.03 | 2,308.15 | 2,308.15 | 305 |
| 2022-04-12 | 2,320.00 | 2,375.00 | 2,266.00 | 2,266.00 | 2,266.00 | 155 |
| 2022-04-11 | 2,215.00 | 2,334.00 | 2,215.00 | 2,263.21 | 2,263.21 | 243 |
| 2022-04-08 | 2,268.11 | 2,332.00 | 2,268.11 | 2,324.38 | 2,324.38 | 633 |
| 2022-04-07 | 2,300.00 | 2,369.00 | 2,273.00 | 2,369.00 | 2,369.00 | 296 |
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.