Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,123.00 | 2,155.00 | 1,989.88 | 2,003.00 | 2,003.00 | 105 |
| 2025-10-30 | 1,904.98 | 1,904.98 | 1,860.00 | 1,860.81 | 1,860.81 | 226 |
| 2025-10-29 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 0 |
| 2025-10-28 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 0 |
| 2025-10-27 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 0 |
| 2025-10-24 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 1,816.99 | 0 |
| 2025-10-23 | 1,808.50 | 1,816.99 | 1,808.50 | 1,816.99 | 1,816.99 | 154 |
| 2025-10-22 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2025-10-21 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 36 |
| 2025-10-20 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0 |
| 2025-10-17 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0 |
| 2025-10-16 | 1,765.00 | 1,765.00 | 1,759.00 | 1,759.00 | 1,759.00 | 36 |
| 2025-10-15 | 1,795.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,820.00 | 26 |
| 2025-10-14 | 1,720.12 | 1,720.12 | 1,720.12 | 1,720.12 | 1,720.12 | 0 |
| 2025-10-13 | 1,720.12 | 1,720.12 | 1,720.12 | 1,720.12 | 1,720.12 | 78 |
| 2025-10-10 | 1,750.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | 39 |
| 2025-10-09 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-10-08 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-10-07 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 6 |
| 2025-10-06 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 7 |
| 2025-10-03 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 10 |
| 2025-10-02 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 16 |
| 2025-10-01 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1,268 |
| 2025-09-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 421 |
| 2025-09-29 | 1,845.00 | 1,845.00 | 1,795.81 | 1,795.81 | 1,795.81 | 1,617 |
| 2025-09-26 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 0 |
| 2025-09-25 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 0 |
| 2025-09-24 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 21 |
| 2025-09-23 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 12 |
| 2025-09-22 | 1,852.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,875.00 | 24 |
| 2025-09-19 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 20 |
| 2025-09-18 | 1,802.00 | 1,815.00 | 1,802.00 | 1,815.00 | 1,815.00 | 626 |
| 2025-09-17 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0 |
| 2025-09-15 | 1,739.50 | 1,739.50 | 1,733.00 | 1,733.00 | 1,733.00 | 196 |
| 2025-09-12 | 1,726.00 | 1,739.50 | 1,726.00 | 1,739.50 | 1,739.50 | 102 |
| 2025-09-11 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2025-09-10 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 421 |
| 2025-09-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2025-09-08 | 1,849.00 | 1,850.00 | 1,849.00 | 1,850.00 | 1,850.00 | 131 |
| 2025-09-05 | 1,790.00 | 1,790.00 | 1,777.00 | 1,777.00 | 1,777.00 | 671 |
| 2025-09-04 | 1,850.00 | 1,850.00 | 1,819.00 | 1,819.00 | 1,819.00 | 66 |
| 2025-09-03 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0 |
| 2025-09-02 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0 |
| 2025-09-01 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0 |
| 2025-08-29 | 1,789.31 | 1,806.00 | 1,789.31 | 1,806.00 | 1,806.00 | 177 |
| 2025-08-28 | 1,810.00 | 1,810.00 | 1,804.00 | 1,804.00 | 1,804.00 | 19 |
| 2025-08-27 | 1,804.00 | 1,804.00 | 1,798.30 | 1,798.30 | 1,798.30 | 226 |
| 2025-08-26 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 5 |
| 2025-08-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0 |
| 2025-08-22 | 1,740.00 | 1,779.20 | 1,740.00 | 1,750.00 | 1,750.00 | 227 |
| 2025-08-21 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0 |
| 2025-08-20 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 10 |
| 2025-08-19 | 1,688.00 | 1,688.00 | 1,675.00 | 1,677.28 | 1,677.28 | 199 |
| 2025-08-18 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 780 |
| 2025-08-15 | 1,690.00 | 1,693.00 | 1,690.00 | 1,693.00 | 1,693.00 | 16 |
| 2025-08-14 | 1,638.00 | 1,644.00 | 1,638.00 | 1,644.00 | 1,644.00 | 1,392 |
| 2025-08-13 | 1,580.00 | 1,643.00 | 1,580.00 | 1,643.00 | 1,643.00 | 100 |
| 2025-08-12 | 1,541.50 | 1,560.00 | 1,541.50 | 1,560.00 | 1,560.00 | 163 |
| 2025-08-11 | 1,540.00 | 1,540.00 | 1,525.21 | 1,525.21 | 1,525.21 | 19,380 |
| 2025-08-08 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 1,545.00 | 15 |
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.