Roku Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.770	43.260	40.770	43.260	43.260	2,861
2022-02-14	42.520	43.590	41.720	41.720	41.720	391
2022-02-11	43.730	43.730	43.250	43.590	43.590	325
2022-02-10	44.000	46.300	43.000	43.200	43.200	4,643
2022-02-09	42.720	43.240	42.720	43.110	43.110	301
2022-02-08	41.470	41.470	40.730	41.120	41.120	36,190
2022-02-07	42.120	42.120	40.800	40.800	40.800	14,984
2022-02-04	39.590	42.730	39.590	42.560	42.560	507
2022-02-03	40.200	40.200	38.500	38.500	38.500	273
2022-02-02	44.650	44.650	41.320	41.470	41.470	40
2022-02-01	43.800	44.140	43.000	43.080	43.080	62
2022-01-31	41.590	43.300	41.590	43.100	43.100	543
2022-01-28	38.880	40.640	38.880	40.600	40.600	509
2022-01-27	40.000	41.440	39.840	39.840	39.840	1,009
2022-01-26	42.090	42.840	40.000	40.000	40.000	490
2022-01-25	42.940	42.950	40.800	41.510	41.510	912
2022-01-24	40.330	42.950	38.770	42.950	42.950	866
2022-01-21	45.000	45.000	41.500	41.500	41.500	749
2022-01-20	46.070	48.000	46.070	46.750	46.750	12
2022-01-19	46.640	46.640	44.400	45.200	45.200	683
2022-01-18	45.320	47.290	45.000	46.750	46.750	29,542
2022-01-17	46.550	46.550	46.550	46.550	46.550	7
2022-01-14	46.000	47.000	44.640	46.550	46.550	805
2022-01-13	49.450	49.450	47.000	47.330	47.330	1,126
2022-01-12	50.250	50.250	49.000	49.000	49.000	45
2022-01-11	51.360	52.250	51.300	51.700	51.700	84
2022-01-10	51.090	52.000	49.650	52.000	52.000	839
2022-01-07	55.020	55.020	50.760	51.100	51.100	1,335
2022-01-06	55.000	57.180	54.980	54.980	54.980	270
2022-01-05	63.940	63.940	56.050	56.050	56.050	4,320
2022-01-04	66.460	67.010	62.350	63.940	63.940	2,780
2022-01-03	63.960	66.960	63.960	66.100	66.100	74
2021-12-30	62.500	66.300	62.500	65.810	65.810	2,798
2021-12-29	65.380	65.380	64.240	64.240	64.240	785
2021-12-28	65.000	67.600	65.000	65.160	65.160	441
2021-12-27	65.380	65.380	64.050	64.330	64.330	224
2021-12-23	65.940	65.940	65.940	65.940	65.940	16
2021-12-22	66.220	66.220	63.840	64.290	64.290	677
2021-12-21	66.920	67.000	64.490	66.640	66.640	757
2021-12-20	67.200	67.200	65.310	66.360	66.360	377
2021-12-17	61.020	67.180	59.530	67.180	67.180	1,590
2021-12-16	58.800	61.890	58.800	61.630	61.630	2,540
2021-12-15	60.360	60.360	55.000	57.700	57.700	1,295
2021-12-14	61.620	61.620	59.840	61.090	61.090	169
2021-12-13	64.920	65.210	61.460	62.820	62.820	401
2021-12-10	66.990	68.240	63.730	63.820	63.820	501
2021-12-09	70.980	73.640	65.870	65.870	65.870	32,378
2021-12-08	60.270	71.880	60.120	71.100	71.100	17,739
2021-12-07	60.000	61.620	60.000	60.880	60.880	245
2021-12-06	57.300	59.420	57.180	58.980	58.980	692
2021-12-03	59.340	59.340	56.880	58.200	58.200	43,275
2021-12-02	59.010	60.000	58.200	60.000	60.000	933
2021-12-01	63.840	63.840	58.800	59.220	59.220	537
2021-11-30	65.120	65.120	63.300	64.260	64.260	46
2021-11-29	65.160	65.310	63.140	65.120	65.120	1,614
2021-11-26	66.020	66.900	64.740	65.820	65.820	203
2021-11-25	65.940	65.940	65.920	65.920	65.920	97
2021-11-24	62.850	62.850	62.850	62.850	62.850	10
2021-11-23	64.500	65.400	63.300	63.360	63.360	7,726
2021-11-22	65.000	66.400	62.720	65.940	65.940	1,907

← NewerPage 19 of 20 · 1,165 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.