Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-05-14 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 1,390.00 | 59 |
| 2025-05-13 | 1,335.01 | 1,390.00 | 1,335.01 | 1,382.00 | 1,382.00 | 276 |
| 2025-05-12 | 1,303.50 | 1,358.00 | 1,300.00 | 1,338.00 | 1,338.00 | 2,847 |
| 2025-05-09 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 8 |
| 2025-05-08 | 1,196.00 | 1,205.00 | 1,196.00 | 1,205.00 | 1,205.00 | 14 |
| 2025-05-07 | 1,185.00 | 1,196.99 | 1,185.00 | 1,196.99 | 1,196.99 | 372 |
| 2025-05-06 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 25 |
| 2025-05-05 | 1,195.00 | 1,195.00 | 1,185.00 | 1,185.00 | 1,185.00 | 126 |
| 2025-05-02 | 1,210.00 | 1,248.50 | 1,200.00 | 1,204.55 | 1,204.55 | 3,693 |
| 2025-04-30 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0 |
| 2025-04-29 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 114 |
| 2025-04-28 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-04-25 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-04-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-04-23 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 |
| 2025-04-22 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 647 |
| 2025-04-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-04-16 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0 |
| 2025-04-15 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 82 |
| 2025-04-14 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0 |
| 2025-04-11 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 17 |
| 2025-04-10 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 26 |
| 2025-04-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2025-04-08 | 1,227.30 | 1,227.30 | 1,200.00 | 1,200.00 | 1,200.00 | 24 |
| 2025-04-07 | 1,188.00 | 1,189.00 | 1,156.01 | 1,187.00 | 1,187.00 | 1,041 |
| 2025-04-04 | 1,220.00 | 1,220.00 | 1,131.00 | 1,131.00 | 1,131.00 | 518 |
| 2025-04-03 | 1,212.00 | 1,244.48 | 1,200.00 | 1,200.00 | 1,200.00 | 141 |
| 2025-04-02 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 31 |
| 2025-04-01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-27 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-26 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2025-03-24 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 13 |
| 2025-03-21 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0 |
| 2025-03-20 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 38 |
| 2025-03-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-03-18 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-03-14 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 39 |
| 2025-03-13 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 0 |
| 2025-03-12 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 33 |
| 2025-03-11 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 50 |
| 2025-03-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0 |
| 2025-03-07 | 1,500.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 46 |
| 2025-03-06 | 1,669.99 | 1,669.99 | 1,669.99 | 1,669.99 | 1,669.99 | 0 |
| 2025-03-05 | 1,669.99 | 1,669.99 | 1,669.99 | 1,669.99 | 1,669.99 | 0 |
| 2025-03-04 | 1,620.00 | 1,669.99 | 1,620.00 | 1,669.99 | 1,669.99 | 15 |
| 2025-03-03 | 1,694.00 | 1,694.00 | 1,655.00 | 1,655.00 | 1,655.00 | 256 |
| 2025-02-28 | 1,695.55 | 1,695.55 | 1,680.00 | 1,694.00 | 1,694.00 | 603 |
| 2025-02-27 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | 7 |
| 2025-02-26 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0 |
| 2025-02-25 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 32 |
| 2025-02-24 | 1,865.50 | 1,874.98 | 1,865.50 | 1,874.98 | 1,874.98 | 47 |
| 2025-02-21 | 1,808.00 | 1,808.00 | 1,801.50 | 1,801.50 | 1,801.50 | 32 |
| 2025-02-20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 42 |
| 2025-02-19 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 35 |
| 2025-02-18 | 2,025.00 | 2,025.00 | 1,917.00 | 1,917.00 | 1,917.00 | 26 |
| 2025-02-17 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 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.