Roku, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0 |
| 2024-11-14 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 21 |
| 2024-11-13 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0 |
| 2024-11-12 | 1,580.00 | 1,580.00 | 1,570.00 | 1,570.00 | 1,570.00 | 100 |
| 2024-11-11 | 1,553.00 | 1,565.89 | 1,542.48 | 1,565.89 | 1,565.89 | 676 |
| 2024-11-08 | 1,447.00 | 1,450.00 | 1,447.00 | 1,450.00 | 1,450.00 | 206 |
| 2024-11-07 | 1,435.63 | 1,435.63 | 1,435.63 | 1,435.63 | 1,435.63 | 6 |
| 2024-11-06 | 1,427.90 | 1,485.00 | 1,427.90 | 1,482.15 | 1,482.15 | 2,118 |
| 2024-11-05 | 1,429.99 | 1,429.99 | 1,427.90 | 1,427.90 | 1,427.90 | 419 |
| 2024-11-04 | 1,368.00 | 1,368.00 | 1,352.97 | 1,352.97 | 1,352.97 | 219 |
| 2024-11-01 | 1,271.63 | 1,322.45 | 1,260.00 | 1,320.00 | 1,320.00 | 705 |
| 2024-10-31 | 1,275.52 | 1,275.52 | 1,205.00 | 1,263.53 | 1,263.53 | 3,862 |
| 2024-10-30 | 1,549.30 | 1,600.00 | 1,549.30 | 1,575.00 | 1,575.00 | 2,516 |
| 2024-10-29 | 1,532.04 | 1,545.00 | 1,531.00 | 1,531.00 | 1,531.00 | 2,066 |
| 2024-10-28 | 1,538.00 | 1,538.00 | 1,536.05 | 1,538.00 | 1,538.00 | 230 |
| 2024-10-25 | 1,475.01 | 1,506.42 | 1,475.01 | 1,506.42 | 1,506.42 | 67 |
| 2024-10-24 | 1,474.00 | 1,476.00 | 1,474.00 | 1,476.00 | 1,476.00 | 19 |
| 2024-10-23 | 1,510.61 | 1,510.61 | 1,476.00 | 1,476.00 | 1,476.00 | 359 |
| 2024-10-22 | 1,516.00 | 1,531.63 | 1,516.00 | 1,520.00 | 1,520.00 | 172 |
| 2024-10-21 | 1,599.99 | 1,599.99 | 1,533.00 | 1,533.00 | 1,533.00 | 107 |
| 2024-10-18 | 1,556.09 | 1,587.00 | 1,554.00 | 1,587.00 | 1,587.00 | 1,516 |
| 2024-10-17 | 1,549.52 | 1,549.52 | 1,549.52 | 1,549.52 | 1,549.52 | 185 |
| 2024-10-16 | 1,552.25 | 1,552.25 | 1,552.25 | 1,552.25 | 1,552.25 | 0 |
| 2024-10-15 | 1,552.25 | 1,552.25 | 1,552.25 | 1,552.25 | 1,552.25 | 7 |
| 2024-10-14 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0 |
| 2024-10-11 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0 |
| 2024-10-10 | 1,517.00 | 1,517.00 | 1,498.44 | 1,503.00 | 1,503.00 | 195 |
| 2024-10-09 | 1,510.00 | 1,510.00 | 1,503.96 | 1,510.00 | 1,510.00 | 731 |
| 2024-10-08 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 25 |
| 2024-10-07 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 10 |
| 2024-10-04 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 17 |
| 2024-10-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 12 |
| 2024-10-02 | 1,485.00 | 1,485.00 | 1,393.00 | 1,437.00 | 1,437.00 | 110 |
| 2024-09-30 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 21 |
| 2024-09-27 | 1,439.00 | 1,495.65 | 1,439.00 | 1,485.58 | 1,485.58 | 108 |
| 2024-09-26 | 1,450.21 | 1,450.21 | 1,410.08 | 1,439.52 | 1,439.52 | 154 |
| 2024-09-25 | 1,464.50 | 1,464.50 | 1,454.00 | 1,454.00 | 1,454.00 | 43 |
| 2024-09-24 | 1,455.00 | 1,468.88 | 1,455.00 | 1,468.88 | 1,468.88 | 46 |
| 2024-09-23 | 1,495.65 | 1,495.65 | 1,495.65 | 1,495.65 | 1,495.65 | 0 |
| 2024-09-20 | 1,495.65 | 1,495.65 | 1,495.65 | 1,495.65 | 1,495.65 | 0 |
| 2024-09-19 | 1,500.00 | 1,509.54 | 1,493.56 | 1,495.65 | 1,495.65 | 179 |
| 2024-09-18 | 1,471.92 | 1,489.91 | 1,471.92 | 1,489.91 | 1,489.91 | 247 |
| 2024-09-17 | 1,458.60 | 1,460.00 | 1,439.50 | 1,439.50 | 1,439.50 | 43 |
| 2024-09-13 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 5 |
| 2024-09-12 | 1,480.00 | 1,480.00 | 1,438.00 | 1,438.00 | 1,438.00 | 396 |
| 2024-09-11 | 1,354.27 | 1,384.99 | 1,354.27 | 1,384.99 | 1,384.99 | 42 |
| 2024-09-10 | 1,312.38 | 1,312.38 | 1,312.38 | 1,312.38 | 1,312.38 | 13 |
| 2024-09-09 | 1,300.00 | 1,300.00 | 1,291.66 | 1,291.66 | 1,291.66 | 120 |
| 2024-09-06 | 1,283.84 | 1,283.84 | 1,283.84 | 1,283.84 | 1,283.84 | 56 |
| 2024-09-05 | 1,320.00 | 1,330.00 | 1,320.00 | 1,322.00 | 1,322.00 | 42 |
| 2024-09-04 | 1,290.23 | 1,290.23 | 1,290.23 | 1,290.23 | 1,290.23 | 11 |
| 2024-09-03 | 1,317.00 | 1,317.00 | 1,290.23 | 1,290.23 | 1,290.23 | 110 |
| 2024-09-02 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0 |
| 2024-08-30 | 1,362.49 | 1,362.49 | 1,300.00 | 1,317.00 | 1,317.00 | 150 |
| 2024-08-29 | 1,360.00 | 1,373.33 | 1,360.00 | 1,367.37 | 1,367.37 | 160 |
| 2024-08-28 | 1,360.00 | 1,360.00 | 1,287.01 | 1,287.01 | 1,287.01 | 141 |
| 2024-08-27 | 1,366.22 | 1,388.42 | 1,366.22 | 1,387.99 | 1,387.99 | 410 |
| 2024-08-26 | 1,308.00 | 1,336.00 | 1,308.00 | 1,335.00 | 1,335.00 | 407 |
| 2024-08-23 | 1,250.00 | 1,339.50 | 1,250.00 | 1,322.00 | 1,322.00 | 72 |
| 2024-08-22 | 1,225.00 | 1,225.00 | 1,200.01 | 1,200.01 | 1,200.01 | 164 |
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.