Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,739.00 | 1,753.00 | 1,700.00 | 1,753.00 | 1,753.00 | 50 |
| 2026-01-28 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,229 |
| 2026-01-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 46 |
| 2026-01-26 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-01-23 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-01-22 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 27 |
| 2026-01-21 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-01-20 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-01-19 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-01-16 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2026-01-15 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 18 |
| 2026-01-14 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 11 |
| 2026-01-13 | 1,958.80 | 1,958.80 | 1,958.80 | 1,958.80 | 1,958.80 | 0 |
| 2026-01-12 | 1,923.00 | 1,958.80 | 1,923.00 | 1,958.80 | 1,958.80 | 61 |
| 2026-01-09 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0 |
| 2026-01-08 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 203 |
| 2026-01-07 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 11 |
| 2026-01-06 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 0 |
| 2026-01-05 | 2,054.00 | 2,070.00 | 2,054.00 | 2,070.00 | 2,070.00 | 79 |
| 2026-01-02 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 36 |
| 2025-12-31 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2025-12-30 | 2,005.84 | 2,005.84 | 1,995.00 | 1,995.00 | 1,995.00 | 31 |
| 2025-12-29 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 18 |
| 2025-12-26 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 150 |
| 2025-12-24 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2025-12-23 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 18 |
| 2025-12-22 | 1,961.00 | 2,000.00 | 1,961.00 | 1,975.00 | 1,975.00 | 341 |
| 2025-12-19 | 1,958.03 | 1,958.03 | 1,958.03 | 1,958.03 | 1,958.03 | 5 |
| 2025-12-18 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2025-12-17 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2025-12-16 | 2,019.00 | 2,019.00 | 1,959.00 | 1,965.00 | 1,965.00 | 147 |
| 2025-12-15 | 1,959.36 | 1,959.36 | 1,959.36 | 1,959.36 | 1,959.36 | 8 |
| 2025-12-11 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 7 |
| 2025-12-10 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 10 |
| 2025-12-09 | 1,915.00 | 1,917.00 | 1,915.00 | 1,917.00 | 1,917.00 | 159 |
| 2025-12-08 | 1,840.00 | 1,866.00 | 1,840.00 | 1,851.00 | 1,851.00 | 29 |
| 2025-12-05 | 1,750.00 | 1,828.00 | 1,750.00 | 1,828.00 | 1,828.00 | 248 |
| 2025-12-04 | 1,687.75 | 1,738.50 | 1,687.75 | 1,720.00 | 1,720.00 | 2,339 |
| 2025-12-03 | 1,700.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | 1,331 |
| 2025-12-02 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 0 |
| 2025-12-01 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 0 |
| 2025-11-28 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 0 |
| 2025-11-27 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 0 |
| 2025-11-26 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 41 |
| 2025-11-25 | 1,742.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | 21 |
| 2025-11-24 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2025-11-21 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 63 |
| 2025-11-20 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2025-11-19 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 7 |
| 2025-11-18 | 1,760.00 | 1,762.00 | 1,748.00 | 1,748.00 | 1,748.00 | 219 |
| 2025-11-14 | 1,805.75 | 1,864.50 | 1,805.75 | 1,860.70 | 1,860.70 | 2,280 |
| 2025-11-13 | 1,830.00 | 1,830.00 | 1,811.89 | 1,830.00 | 1,830.00 | 2,884 |
| 2025-11-12 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2025-11-11 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0 |
| 2025-11-10 | 1,938.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,930.00 | 585 |
| 2025-11-07 | 1,852.83 | 1,855.00 | 1,852.80 | 1,855.00 | 1,855.00 | 400 |
| 2025-11-06 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2025-11-05 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 17 |
| 2025-11-04 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 10 |
| 2025-11-03 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 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.