Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1,999.00 | 2,100.00 | 1,958.00 | 2,030.00 | 2,030.00 | 5,426 |
| 2025-02-13 | 1,689.05 | 1,775.00 | 1,689.05 | 1,770.90 | 1,770.90 | 6,915 |
| 2025-02-12 | 1,710.00 | 1,735.50 | 1,710.00 | 1,735.50 | 1,735.50 | 100 |
| 2025-02-11 | 1,692.00 | 1,702.50 | 1,692.00 | 1,702.50 | 1,702.50 | 85 |
| 2025-02-10 | 1,838.00 | 1,838.00 | 1,745.00 | 1,772.61 | 1,772.61 | 1,234 |
| 2025-02-07 | 1,722.45 | 1,745.00 | 1,722.45 | 1,745.00 | 1,745.00 | 32 |
| 2025-02-06 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 41 |
| 2025-02-05 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 45 |
| 2025-02-04 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 52 |
| 2025-01-31 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2025-01-30 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 104 |
| 2025-01-29 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2025-01-28 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 91 |
| 2025-01-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 22 |
| 2025-01-24 | 1,644.37 | 1,644.37 | 1,644.37 | 1,644.37 | 1,644.37 | 0 |
| 2025-01-23 | 1,644.37 | 1,644.37 | 1,644.37 | 1,644.37 | 1,644.37 | 0 |
| 2025-01-22 | 1,644.36 | 1,644.37 | 1,644.36 | 1,644.37 | 1,644.37 | 113 |
| 2025-01-21 | 1,666.89 | 1,667.97 | 1,666.89 | 1,667.97 | 1,667.97 | 11 |
| 2025-01-20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0 |
| 2025-01-17 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 11 |
| 2025-01-16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 94 |
| 2025-01-15 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | 11 |
| 2025-01-14 | 1,582.73 | 1,586.79 | 1,528.88 | 1,528.88 | 1,528.88 | 325 |
| 2025-01-13 | 1,659.43 | 1,659.43 | 1,659.43 | 1,659.43 | 1,659.43 | 0 |
| 2025-01-10 | 1,650.00 | 1,659.43 | 1,650.00 | 1,659.43 | 1,659.43 | 175 |
| 2025-01-09 | 1,709.23 | 1,709.23 | 1,709.23 | 1,709.23 | 1,709.23 | 0 |
| 2025-01-08 | 1,650.00 | 1,709.23 | 1,649.35 | 1,709.23 | 1,709.23 | 443 |
| 2025-01-07 | 1,717.84 | 1,717.84 | 1,659.58 | 1,659.58 | 1,659.58 | 612 |
| 2025-01-06 | 1,649.83 | 1,659.99 | 1,647.98 | 1,656.59 | 1,656.59 | 445 |
| 2025-01-03 | 1,596.65 | 1,596.66 | 1,593.00 | 1,593.00 | 1,593.00 | 121 |
| 2025-01-02 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 10 |
| 2024-12-31 | 1,570.00 | 1,570.00 | 1,562.00 | 1,562.00 | 1,562.00 | 13 |
| 2024-12-30 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0 |
| 2024-12-27 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0 |
| 2024-12-26 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0 |
| 2024-12-24 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 65 |
| 2024-12-23 | 1,592.14 | 1,600.11 | 1,592.14 | 1,600.11 | 1,600.11 | 113 |
| 2024-12-20 | 1,586.74 | 1,626.32 | 1,586.74 | 1,609.70 | 1,609.70 | 303 |
| 2024-12-19 | 1,602.74 | 1,602.74 | 1,602.74 | 1,602.74 | 1,602.74 | 8 |
| 2024-12-18 | 1,665.70 | 1,678.60 | 1,665.70 | 1,678.59 | 1,678.59 | 221 |
| 2024-12-17 | 1,659.57 | 1,695.11 | 1,659.57 | 1,695.11 | 1,695.11 | 21 |
| 2024-12-16 | 1,683.09 | 1,683.09 | 1,675.00 | 1,675.00 | 1,675.00 | 99 |
| 2024-12-13 | 1,665.00 | 1,665.00 | 1,661.00 | 1,661.00 | 1,661.00 | 617 |
| 2024-12-11 | 1,673.00 | 1,681.20 | 1,665.00 | 1,665.00 | 1,665.00 | 36 |
| 2024-12-10 | 1,682.00 | 1,682.00 | 1,666.91 | 1,666.91 | 1,666.91 | 115 |
| 2024-12-09 | 1,720.10 | 1,720.10 | 1,674.90 | 1,681.53 | 1,681.53 | 232 |
| 2024-12-06 | 1,711.98 | 1,711.98 | 1,680.24 | 1,690.76 | 1,690.76 | 894 |
| 2024-12-05 | 1,635.92 | 1,646.01 | 1,627.09 | 1,646.01 | 1,646.01 | 140 |
| 2024-12-04 | 1,618.20 | 1,710.00 | 1,618.20 | 1,700.00 | 1,700.00 | 814 |
| 2024-12-03 | 1,562.00 | 1,562.00 | 1,522.22 | 1,539.53 | 1,539.53 | 835 |
| 2024-12-02 | 1,447.72 | 1,526.07 | 1,447.72 | 1,526.07 | 1,526.07 | 477 |
| 2024-11-29 | 1,383.26 | 1,387.97 | 1,383.26 | 1,387.97 | 1,387.97 | 152 |
| 2024-11-28 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0 |
| 2024-11-27 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0 |
| 2024-11-26 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 0 |
| 2024-11-25 | 1,400.00 | 1,406.20 | 1,393.00 | 1,393.00 | 1,393.00 | 60 |
| 2024-11-22 | 1,425.70 | 1,446.00 | 1,425.70 | 1,446.00 | 1,446.00 | 960 |
| 2024-11-21 | 1,408.00 | 1,413.00 | 1,404.00 | 1,409.11 | 1,409.11 | 618 |
| 2024-11-20 | 1,372.38 | 1,380.00 | 1,346.13 | 1,372.00 | 1,372.00 | 1,467 |
| 2024-11-19 | 1,473.30 | 1,498.50 | 1,464.57 | 1,498.50 | 1,498.50 | 1,169 |
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.