Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0 |
| 2026-04-28 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 0 |
| 2026-04-27 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 12 |
| 2026-04-24 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 6 |
| 2026-04-23 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 10 |
| 2026-04-22 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0 |
| 2026-04-21 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 0 |
| 2026-04-20 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 2,015.00 | 10 |
| 2026-04-17 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 10 |
| 2026-04-16 | 1,906.00 | 1,906.00 | 1,900.00 | 1,900.00 | 1,900.00 | 122 |
| 2026-04-15 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 472 |
| 2026-04-14 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 12 |
| 2026-04-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-04-10 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-04-09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 20 |
| 2026-04-08 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2026-04-07 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 6 |
| 2026-04-06 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 27 |
| 2026-04-01 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-31 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-30 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-27 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-26 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-25 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-24 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2026-03-23 | 1,720.00 | 1,720.00 | 1,719.00 | 1,719.00 | 1,719.00 | 96 |
| 2026-03-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2026-03-19 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 10 |
| 2026-03-18 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0 |
| 2026-03-17 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 651 |
| 2026-03-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-03-12 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-03-11 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-03-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-03-09 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2026-03-06 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 36 |
| 2026-03-05 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2026-03-04 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0 |
| 2026-03-03 | 1,668.00 | 1,673.00 | 1,668.00 | 1,673.00 | 1,673.00 | 300 |
| 2026-03-02 | 1,637.61 | 1,637.61 | 1,637.61 | 1,637.61 | 1,637.61 | 0 |
| 2026-02-27 | 1,637.61 | 1,637.61 | 1,637.61 | 1,637.61 | 1,637.61 | 2,453 |
| 2026-02-26 | 1,584.00 | 1,620.00 | 1,584.00 | 1,620.00 | 1,620.00 | 67 |
| 2026-02-25 | 1,584.48 | 1,584.48 | 1,584.48 | 1,584.48 | 1,584.48 | 351 |
| 2026-02-24 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 71 |
| 2026-02-23 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0 |
| 2026-02-20 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 5 |
| 2026-02-19 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 60 |
| 2026-02-18 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | 64 |
| 2026-02-17 | 1,497.64 | 1,497.64 | 1,497.64 | 1,497.64 | 1,497.64 | 701 |
| 2026-02-16 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0 |
| 2026-02-13 | 1,525.00 | 1,549.00 | 1,525.00 | 1,549.00 | 1,549.00 | 1,047 |
| 2026-02-12 | 1,394.00 | 1,425.00 | 1,393.92 | 1,420.25 | 1,420.25 | 380 |
| 2026-02-11 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 10 |
| 2026-02-10 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 100 |
| 2026-02-09 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 7 |
| 2026-02-06 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 350 |
| 2026-02-05 | 1,499.73 | 1,499.73 | 1,499.73 | 1,499.73 | 1,499.73 | 560 |
| 2026-02-04 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 315 |
| 2026-02-03 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | 337 |
| 2026-01-30 | 1,700.00 | 1,700.00 | 1,674.00 | 1,674.00 | 1,674.00 | 364 |
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.