Roku, Inc. (BMV:ROKU)
Mexico · Delayed Price · Currency is MXN 1,637.61
+17.61 (1.09%)
At close: Feb 27, 2026
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,637.61 | 1,637.61 | 1,637.61 | 1,637.61 | 1,637.61 | 1.09% | 2,455 |
| Feb 26, 2026 | 1,584.00 | 1,620.00 | 1,584.00 | 1,620.00 | 1,620.00 | 2.24% | 67 |
| Feb 25, 2026 | 1,584.48 | 1,584.48 | 1,584.48 | 1,584.48 | 1,584.48 | 6.27% | 351 |
| Feb 24, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.74% | 71 |
| Feb 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -4.52% | 5 |
| Feb 19, 2026 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 64 |
| Feb 18, 2026 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | 3.50% | 66 |
| Feb 17, 2026 | 1,497.64 | 1,497.64 | 1,497.64 | 1,497.64 | 1,497.64 | -3.32% | 701 |
| Feb 13, 2026 | 1,525.00 | 1,549.00 | 1,525.00 | 1,549.00 | 1,549.00 | 9.07% | 1,047 |
| Feb 12, 2026 | 1,394.00 | 1,425.00 | 1,393.92 | 1,420.25 | 1,420.25 | -6.56% | 383 |
| Feb 11, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -2.89% | 12 |
| Feb 10, 2026 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 1,565.20 | 5.12% | 101 |
| Feb 9, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | - | 7 |
| Feb 6, 2026 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | -0.72% | 351 |
| Feb 5, 2026 | 1,499.73 | 1,499.73 | 1,499.73 | 1,499.73 | 1,499.73 | -6.96% | 560 |
| Feb 4, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.12% | 316 |
| Feb 3, 2026 | 1,620.00 | 1,620.00 | 1,600.00 | 1,610.00 | 1,610.00 | -3.82% | 337 |
| Jan 30, 2026 | 1,700.00 | 1,700.00 | 1,674.00 | 1,674.00 | 1,674.00 | -4.51% | 365 |
| Jan 29, 2026 | 1,739.00 | 1,753.00 | 1,700.00 | 1,753.00 | 1,753.00 | -2.45% | 50 |
| Jan 28, 2026 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.17% | 1,229 |
| Jan 27, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.96% | 46 |
| Jan 22, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | 27 |
| Jan 15, 2026 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | -3.18% | 18 |
| Jan 14, 2026 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | -2.19% | 13 |
| Jan 12, 2026 | 1,923.00 | 1,958.80 | 1,923.00 | 1,958.80 | 1,958.80 | -1.42% | 61 |
| Jan 8, 2026 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 1,987.00 | 0.61% | 203 |
| Jan 7, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | -4.59% | 11 |
| Jan 5, 2026 | 2,054.00 | 2,070.00 | 2,054.00 | 2,070.00 | 2,070.00 | 5.83% | 79 |
| Jan 2, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | -1.95% | 36 |
| Dec 30, 2025 | 2,005.84 | 2,005.84 | 1,995.00 | 1,995.00 | 1,995.00 | -0.25% | 34 |
| Dec 29, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.20% | 18 |
| Dec 26, 2025 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1,996.00 | 1.06% | 153 |
| Dec 23, 2025 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 18 |
| Dec 22, 2025 | 1,961.00 | 2,000.00 | 1,961.00 | 1,975.00 | 1,975.00 | 0.87% | 341 |
| Dec 19, 2025 | 1,958.03 | 1,958.03 | 1,958.03 | 1,958.03 | 1,958.03 | -0.35% | 13 |
| Dec 16, 2025 | 2,019.00 | 2,019.00 | 1,959.00 | 1,965.00 | 1,965.00 | 0.29% | 150 |
| Dec 15, 2025 | 1,959.36 | 1,959.36 | 1,959.36 | 1,959.36 | 1,959.36 | 2.32% | 8 |
| Dec 11, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | - | 11 |
| Dec 10, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.10% | 13 |
| Dec 9, 2025 | 1,915.00 | 1,917.00 | 1,915.00 | 1,917.00 | 1,917.00 | 3.57% | 159 |
| Dec 8, 2025 | 1,840.00 | 1,866.00 | 1,840.00 | 1,851.00 | 1,851.00 | 1.26% | 29 |
| Dec 5, 2025 | 1,750.00 | 1,828.00 | 1,750.00 | 1,828.00 | 1,828.00 | 6.28% | 248 |
| Dec 4, 2025 | 1,687.75 | 1,738.50 | 1,687.75 | 1,720.00 | 1,720.00 | - | 2,339 |
| Dec 3, 2025 | 1,700.00 | 1,720.00 | 1,680.00 | 1,720.00 | 1,720.00 | -2.89% | 1,332 |
| Nov 26, 2025 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1,771.10 | 1.21% | 41 |
| Nov 25, 2025 | 1,742.00 | 1,750.00 | 1,742.00 | 1,750.00 | 1,750.00 | 1.16% | 21 |
| Nov 21, 2025 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 0.87% | 63 |
| Nov 19, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | -1.89% | 7 |
| Nov 18, 2025 | 1,760.00 | 1,762.00 | 1,748.00 | 1,748.00 | 1,748.00 | -6.06% | 220 |
| Nov 14, 2025 | 1,805.75 | 1,864.50 | 1,805.75 | 1,860.70 | 1,860.70 | 1.68% | 2,280 |