Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3,645.61 | 3,733.78 | 3,600.00 | 3,733.78 | 3,733.78 | 540 |
| 2022-01-07 | 3,790.00 | 3,811.00 | 3,650.03 | 3,704.00 | 3,704.00 | 1,015 |
| 2022-01-06 | 4,000.00 | 4,105.00 | 3,890.00 | 4,012.00 | 4,012.00 | 623 |
| 2022-01-05 | 4,273.50 | 4,273.50 | 4,037.00 | 4,060.59 | 4,060.59 | 516 |
| 2022-01-04 | 4,699.00 | 4,699.00 | 4,510.99 | 4,590.01 | 4,590.01 | 480 |
| 2022-01-03 | 4,678.50 | 4,838.00 | 4,678.50 | 4,800.00 | 4,800.00 | 61 |
| 2021-12-31 | 4,750.00 | 4,776.00 | 4,720.00 | 4,720.00 | 4,720.00 | 111 |
| 2021-12-30 | 4,625.00 | 4,852.00 | 4,625.00 | 4,852.00 | 4,852.00 | 333 |
| 2021-12-29 | 4,645.00 | 4,691.74 | 4,616.00 | 4,691.74 | 4,691.74 | 86 |
| 2021-12-28 | 4,820.00 | 4,938.69 | 4,802.90 | 4,818.00 | 4,818.00 | 479 |
| 2021-12-27 | 4,815.00 | 4,855.00 | 4,702.01 | 4,708.14 | 4,708.14 | 652 |
| 2021-12-24 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0 |
| 2021-12-23 | 4,705.00 | 4,820.00 | 4,705.00 | 4,820.00 | 4,820.00 | 499 |
| 2021-12-22 | 4,870.00 | 4,870.00 | 4,640.00 | 4,700.00 | 4,700.00 | 2,332 |
| 2021-12-21 | 4,755.00 | 4,852.73 | 4,755.00 | 4,852.73 | 4,852.73 | 69 |
| 2021-12-20 | 4,755.33 | 4,900.00 | 4,750.00 | 4,755.00 | 4,755.00 | 147 |
| 2021-12-17 | 4,556.99 | 4,900.00 | 4,446.00 | 4,899.94 | 4,899.94 | 565 |
| 2021-12-16 | 4,494.99 | 4,594.99 | 4,391.00 | 4,563.14 | 4,563.14 | 2,377 |
| 2021-12-15 | 4,500.00 | 4,500.00 | 4,055.99 | 4,287.00 | 4,287.00 | 1,456 |
| 2021-12-14 | 4,653.00 | 4,695.00 | 4,652.99 | 4,695.00 | 4,695.00 | 167 |
| 2021-12-13 | 4,596.11 | 4,653.44 | 4,520.00 | 4,653.44 | 4,653.44 | 237 |
| 2021-12-10 | 4,912.50 | 4,964.39 | 4,728.03 | 4,750.00 | 4,750.00 | 897 |
| 2021-12-09 | 5,360.00 | 5,565.00 | 4,912.50 | 4,912.50 | 4,912.50 | 1,949 |
| 2021-12-08 | 4,930.00 | 5,435.17 | 4,930.00 | 5,396.91 | 5,396.91 | 7,837 |
| 2021-12-07 | 4,655.00 | 4,655.00 | 4,570.00 | 4,570.00 | 4,570.00 | 590 |
| 2021-12-06 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 234 |
| 2021-12-03 | 4,260.00 | 4,439.18 | 4,226.01 | 4,350.00 | 4,350.00 | 167 |
| 2021-12-02 | 4,475.00 | 4,526.00 | 4,387.00 | 4,437.00 | 4,437.00 | 708 |
| 2021-12-01 | 4,850.20 | 4,850.20 | 4,440.00 | 4,443.46 | 4,443.46 | 2,589 |
| 2021-11-30 | 4,915.00 | 4,915.00 | 4,872.00 | 4,872.00 | 4,872.00 | 115 |
| 2021-11-29 | 5,010.00 | 5,025.00 | 4,918.00 | 5,025.00 | 5,025.00 | 2,749 |
| 2021-11-26 | 4,981.34 | 5,174.99 | 4,981.34 | 5,142.30 | 5,142.30 | 1,763 |
| 2021-11-25 | 4,954.32 | 4,954.32 | 4,954.32 | 4,954.32 | 4,954.32 | 0 |
| 2021-11-24 | 4,925.00 | 5,050.00 | 4,924.00 | 4,954.32 | 4,954.32 | 1,235 |
| 2021-11-23 | 4,840.00 | 4,893.00 | 4,750.00 | 4,795.68 | 4,795.68 | 333 |
| 2021-11-22 | 4,900.00 | 5,030.99 | 4,773.00 | 4,903.50 | 4,903.50 | 562 |
| 2021-11-19 | 4,984.04 | 4,984.04 | 4,878.00 | 4,905.20 | 4,905.20 | 844 |
| 2021-11-18 | 5,010.00 | 5,010.00 | 4,885.00 | 4,920.00 | 4,920.00 | 10,291 |
| 2021-11-17 | 5,220.00 | 5,220.00 | 5,042.00 | 5,049.36 | 5,049.36 | 1,477 |
| 2021-11-16 | 5,700.00 | 5,700.00 | 5,602.01 | 5,697.00 | 5,697.00 | 259 |
| 2021-11-12 | 5,538.00 | 5,657.39 | 5,538.00 | 5,655.00 | 5,655.00 | 179 |
| 2021-11-11 | 5,632.00 | 5,642.00 | 5,590.00 | 5,615.00 | 5,615.00 | 269 |
| 2021-11-10 | 5,730.00 | 5,800.00 | 5,666.00 | 5,666.00 | 5,666.00 | 268 |
| 2021-11-09 | 5,693.76 | 5,727.69 | 5,634.18 | 5,634.18 | 5,634.18 | 253 |
| 2021-11-08 | 5,721.00 | 5,780.00 | 5,600.12 | 5,611.80 | 5,611.80 | 1,442 |
| 2021-11-05 | 5,848.00 | 5,848.00 | 5,620.01 | 5,652.86 | 5,652.86 | 797 |
| 2021-11-04 | 6,200.00 | 6,249.99 | 5,910.00 | 5,941.16 | 5,941.16 | 1,300 |
| 2021-11-03 | 6,475.00 | 6,475.00 | 6,387.00 | 6,420.00 | 6,420.00 | 777 |
| 2021-11-01 | 6,500.00 | 6,606.00 | 6,500.00 | 6,580.31 | 6,580.31 | 5,118 |
| 2021-10-29 | 6,545.00 | 6,545.00 | 6,286.90 | 6,290.42 | 6,290.42 | 487 |
| 2021-10-28 | 6,431.48 | 6,530.00 | 6,431.48 | 6,530.00 | 6,530.00 | 27 |
| 2021-10-27 | 6,448.00 | 6,448.00 | 6,424.00 | 6,431.47 | 6,431.47 | 196 |
| 2021-10-26 | 6,587.00 | 6,964.99 | 6,547.00 | 6,547.48 | 6,547.48 | 425 |
| 2021-10-25 | 6,470.00 | 6,588.00 | 6,400.00 | 6,588.00 | 6,588.00 | 296 |
| 2021-10-22 | 6,521.25 | 6,565.00 | 6,430.72 | 6,515.20 | 6,515.20 | 604 |
| 2021-10-21 | 6,878.00 | 6,906.60 | 6,800.00 | 6,816.00 | 6,816.00 | 356 |
| 2021-10-20 | 6,923.00 | 6,923.00 | 6,797.00 | 6,815.00 | 6,815.00 | 94 |
← NewerPage 21 of 21 · 1,257 trading days
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.