Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ROKU.MX stock page

Roku, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-062,344.002,408.702,335.002,400.012,400.01474
2022-04-052,631.002,631.002,503.502,516.002,516.001,510
2022-04-042,639.242,681.002,600.002,681.002,681.00296
2022-04-012,428.872,428.872,428.872,428.872,428.876
2022-03-312,549.992,549.992,491.002,491.002,491.0025
2022-03-302,661.992,690.002,558.512,558.512,558.5191,045
2022-03-292,635.002,785.002,587.572,743.952,743.955,506
2022-03-282,500.002,580.002,500.002,580.002,580.0083
2022-03-252,480.002,480.002,375.002,411.002,411.002,871
2022-03-242,540.002,540.002,499.012,499.012,499.012,535
2022-03-232,553.392,553.392,553.392,553.392,553.390
2022-03-222,449.982,587.172,449.982,553.392,553.39228
2022-03-182,538.002,562.002,515.002,515.002,515.00161
2022-03-172,442.002,454.802,440.902,454.632,454.63440
2022-03-162,312.062,312.062,258.002,258.002,258.0062
2022-03-152,148.002,148.002,050.512,090.002,090.006,017
2022-03-142,110.002,110.002,105.002,105.002,105.0093
2022-03-112,400.002,400.002,178.002,178.002,178.00248
2022-03-102,470.002,470.002,470.002,470.002,470.000
2022-03-092,472.002,472.002,450.002,470.002,470.0076
2022-03-082,397.002,450.002,387.512,400.002,400.00190
2022-03-072,561.002,578.112,394.002,400.002,400.003,354
2022-03-042,610.002,610.002,540.992,560.992,560.9975
2022-03-032,728.002,728.002,620.002,620.002,620.00325
2022-03-022,700.002,730.002,644.432,724.932,724.93194
2022-03-012,860.002,872.792,810.012,872.792,872.7979
2022-02-282,800.002,882.892,800.002,882.892,882.89109
2022-02-252,720.002,885.992,686.272,850.862,850.86135
2022-02-242,300.002,782.002,300.002,751.002,751.00883
2022-02-232,470.002,494.792,400.002,400.052,400.05178
2022-02-222,379.072,580.292,379.072,580.292,580.291,666
2022-02-212,295.062,295.062,295.002,295.062,295.0632
2022-02-182,170.002,330.002,090.002,279.492,279.4912,006
2022-02-173,200.003,200.002,909.002,909.002,909.00299
2022-02-163,315.393,315.393,245.003,260.003,260.003,578
2022-02-153,368.003,414.903,368.003,414.903,414.902,902
2022-02-143,267.003,267.003,235.023,240.003,240.00103
2022-02-113,455.003,466.003,340.003,355.003,355.003,015
2022-02-103,400.003,650.003,400.003,410.003,410.00415
2022-02-093,287.003,389.993,287.003,380.003,380.00428
2022-02-083,150.003,289.593,150.003,210.003,210.0031,453
2022-02-043,100.003,295.503,078.003,286.043,286.0430,887
2022-02-033,080.003,080.003,000.033,000.033,000.03180
2022-02-023,410.003,410.003,248.003,249.803,249.80132
2022-02-013,420.003,489.983,300.033,410.003,410.00819
2022-01-313,175.353,365.003,175.353,330.003,330.002,027
2022-01-282,989.053,120.002,989.053,090.503,090.50105
2022-01-273,087.273,180.003,078.003,081.333,081.33837
2022-01-263,185.193,252.003,182.003,182.003,182.00124
2022-01-253,141.003,190.003,140.003,190.003,190.00136
2022-01-243,000.003,217.603,000.003,217.603,217.6076
2022-01-213,310.003,310.003,115.003,117.973,117.97391
2022-01-203,500.003,660.003,467.803,467.803,467.80462
2022-01-193,450.003,468.003,340.003,468.003,468.00409
2022-01-183,460.003,535.993,396.583,414.733,414.73335
2022-01-173,400.793,400.793,400.793,400.793,400.790
2022-01-143,479.793,479.793,260.013,400.793,400.791,053
2022-01-133,620.403,620.403,450.003,496.893,496.89368
2022-01-123,800.003,800.003,612.413,620.383,620.38337
2022-01-113,733.783,827.003,733.783,800.563,800.56408
← NewerPage 20 of 22 · 1,261 trading daysOlder →

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.