Roku Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	66.080	66.080	65.300	66.050	66.050	431
2021-11-18	67.200	67.200	65.310	65.800	65.800	1,005
2021-11-17	73.850	73.850	66.970	67.200	67.200	2,206
2021-11-16	75.590	75.590	74.510	75.460	75.460	1,200
2021-11-12	74.080	75.150	73.280	74.840	74.840	824
2021-11-11	75.390	75.390	73.360	73.360	73.360	896
2021-11-10	76.500	77.120	74.480	75.160	75.160	4,269
2021-11-09	76.380	82.080	76.000	82.080	82.080	3,423
2021-11-08	77.760	78.500	76.320	76.400	76.400	1,054
2021-11-05	81.540	81.540	76.160	76.600	76.600	3,351
2021-11-04	82.000	83.340	80.390	81.540	81.540	6,674
2021-11-03	89.000	89.640	86.670	86.760	86.760	397
2021-11-01	86.310	90.100	86.310	89.100	89.100	1,449
2021-10-29	89.910	89.910	86.140	86.140	86.140	2,583
2021-10-28	88.830	90.300	88.830	89.910	89.910	277
2021-10-27	90.180	90.180	87.880	87.880	87.880	556
2021-10-26	92.070	92.070	89.410	90.180	90.180	1,149
2021-10-25	91.440	91.440	88.830	90.450	90.450	487
2021-10-22	93.600	93.600	90.670	91.440	91.440	3,076
2021-10-21	96.000	96.030	94.950	94.950	94.950	178
2021-10-20	95.260	95.260	93.420	93.890	93.890	48
2021-10-19	95.060	97.470	95.040	96.300	96.300	3,407
2021-10-18	91.260	94.850	90.630	94.850	94.850	525
2021-10-15	89.500	89.500	88.270	88.290	88.290	1,142
2021-10-14	90.990	91.500	90.890	91.000	91.000	236

← NewerPage 20 of 20 · 1,165 trading days

Stock splits

No stock splits on record.

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.