Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 105 |
| 2025-08-06 | 1,600.00 | 1,600.00 | 1,583.00 | 1,583.00 | 1,583.00 | 88 |
| 2025-08-05 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | 7 |
| 2025-08-04 | 1,570.20 | 1,619.90 | 1,570.20 | 1,619.81 | 1,619.81 | 4,199 |
| 2025-08-01 | 1,555.00 | 1,555.00 | 1,510.00 | 1,516.16 | 1,516.16 | 1,156 |
| 2025-07-31 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 608 |
| 2025-07-30 | 1,725.00 | 1,725.00 | 1,720.00 | 1,720.00 | 1,720.00 | 137 |
| 2025-07-29 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 8 |
| 2025-07-28 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 116 |
| 2025-07-25 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2025-07-24 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 5 |
| 2025-07-23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 6 |
| 2025-07-22 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 144 |
| 2025-07-21 | 1,740.00 | 1,740.00 | 1,719.50 | 1,719.50 | 1,719.50 | 498 |
| 2025-07-18 | 1,724.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,740.00 | 638 |
| 2025-07-17 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 14 |
| 2025-07-16 | 1,692.00 | 1,700.00 | 1,692.00 | 1,700.00 | 1,700.00 | 48 |
| 2025-07-15 | 1,690.00 | 1,691.04 | 1,690.00 | 1,691.04 | 1,691.04 | 320 |
| 2025-07-14 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 43 |
| 2025-07-11 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0 |
| 2025-07-10 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 482 |
| 2025-07-09 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 537 |
| 2025-07-08 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2025-07-07 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2025-07-04 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2025-07-03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2025-07-02 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 100 |
| 2025-07-01 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 15 |
| 2025-06-30 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | 151 |
| 2025-06-27 | 1,626.40 | 1,626.40 | 1,622.00 | 1,622.00 | 1,622.00 | 224 |
| 2025-06-26 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 32 |
| 2025-06-25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 11 |
| 2025-06-24 | 1,540.00 | 1,586.00 | 1,540.00 | 1,586.00 | 1,586.00 | 289 |
| 2025-06-23 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 72 |
| 2025-06-20 | 1,554.48 | 1,554.48 | 1,554.48 | 1,554.48 | 1,554.48 | 35 |
| 2025-06-19 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 0 |
| 2025-06-18 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 1,525.50 | 0 |
| 2025-06-17 | 1,583.00 | 1,583.00 | 1,519.00 | 1,525.50 | 1,525.50 | 216 |
| 2025-06-16 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0 |
| 2025-06-13 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0 |
| 2025-06-12 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0 |
| 2025-06-11 | 1,541.12 | 1,541.12 | 1,518.00 | 1,518.00 | 1,518.00 | 199 |
| 2025-06-10 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-06-09 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0 |
| 2025-06-06 | 1,458.27 | 1,490.00 | 1,458.27 | 1,490.00 | 1,490.00 | 258 |
| 2025-06-05 | 1,459.00 | 1,459.00 | 1,422.00 | 1,422.00 | 1,422.00 | 116 |
| 2025-06-04 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 80 |
| 2025-06-03 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 73 |
| 2025-06-02 | 1,397.29 | 1,397.29 | 1,397.29 | 1,397.29 | 1,397.29 | 0 |
| 2025-05-30 | 1,397.29 | 1,397.29 | 1,397.29 | 1,397.29 | 1,397.29 | 100 |
| 2025-05-29 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 0 |
| 2025-05-28 | 1,435.00 | 1,435.00 | 1,431.00 | 1,431.00 | 1,431.00 | 502 |
| 2025-05-27 | 1,378.39 | 1,378.39 | 1,378.39 | 1,378.39 | 1,378.39 | 30 |
| 2025-05-26 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-05-23 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-05-22 | 1,352.00 | 1,360.00 | 1,352.00 | 1,360.00 | 1,360.00 | 106 |
| 2025-05-21 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-05-20 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-05-19 | 1,362.00 | 1,362.00 | 1,360.00 | 1,360.00 | 1,360.00 | 24 |
| 2025-05-16 | 1,383.00 | 1,390.00 | 1,370.00 | 1,390.00 | 1,390.00 | 75 |
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.