Roku, Inc. (BMV:ROKU)
Mexico · Delayed Price · Currency is MXN 1,860.81
+43.82 (2.41%)
Last updated: Oct 30, 2025, 1:55 PM CST
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,123.00 | 2,155.00 | 1,989.88 | 2,003.00 | 2,003.00 | 7.64% | 105 |
| Oct 30, 2025 | 1,904.98 | 1,904.98 | 1,860.00 | 1,860.81 | 1,860.81 | 2.41% | 226 |
| Oct 23, 2025 | 1,808.50 | 1,816.99 | 1,808.50 | 1,816.99 | 1,816.99 | 0.11% | 156 |
| Oct 21, 2025 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 1,815.00 | 3.18% | 37 |
| Oct 16, 2025 | 1,765.00 | 1,765.00 | 1,759.00 | 1,759.00 | 1,759.00 | -3.35% | 38 |
| Oct 15, 2025 | 1,795.00 | 1,820.00 | 1,795.00 | 1,820.00 | 1,820.00 | 5.81% | 27 |
| Oct 13, 2025 | 1,720.12 | 1,720.12 | 1,720.12 | 1,720.12 | 1,720.12 | -0.28% | 79 |
| Oct 10, 2025 | 1,750.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | -8.73% | 39 |
| Oct 7, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.07% | 7 |
| Oct 6, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.52% | 8 |
| Oct 3, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 10 |
| Oct 2, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 2.11% | 17 |
| Oct 1, 2025 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 5.56% | 1,268 |
| Sep 30, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.23% | 421 |
| Sep 29, 2025 | 1,845.00 | 1,845.00 | 1,795.81 | 1,795.81 | 1,795.81 | -0.94% | 1,620 |
| Sep 24, 2025 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | 1,812.90 | -0.93% | 25 |
| Sep 23, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -2.40% | 12 |
| Sep 22, 2025 | 1,852.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,875.00 | 1.24% | 24 |
| Sep 19, 2025 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 2.04% | 21 |
| Sep 18, 2025 | 1,802.00 | 1,815.00 | 1,802.00 | 1,815.00 | 1,815.00 | 4.73% | 626 |
| Sep 15, 2025 | 1,739.50 | 1,739.50 | 1,733.00 | 1,733.00 | 1,733.00 | -0.37% | 196 |
| Sep 12, 2025 | 1,726.00 | 1,739.50 | 1,726.00 | 1,739.50 | 1,739.50 | 0.26% | 103 |
| Sep 10, 2025 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | -6.22% | 421 |
| Sep 8, 2025 | 1,849.00 | 1,850.00 | 1,849.00 | 1,850.00 | 1,850.00 | 4.11% | 133 |
| Sep 5, 2025 | 1,790.00 | 1,790.00 | 1,777.00 | 1,777.00 | 1,777.00 | -2.31% | 673 |
| Sep 4, 2025 | 1,850.00 | 1,850.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.72% | 74 |
| Aug 29, 2025 | 1,789.31 | 1,806.00 | 1,789.31 | 1,806.00 | 1,806.00 | 0.11% | 177 |
| Aug 28, 2025 | 1,810.00 | 1,810.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.32% | 20 |
| Aug 27, 2025 | 1,804.00 | 1,804.00 | 1,798.30 | 1,798.30 | 1,798.30 | 2.47% | 226 |
| Aug 26, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.29% | 211 |
| Aug 22, 2025 | 1,740.00 | 1,779.20 | 1,740.00 | 1,750.00 | 1,750.00 | 5.55% | 227 |
| Aug 20, 2025 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.15% | 12 |
| Aug 19, 2025 | 1,688.00 | 1,688.00 | 1,675.00 | 1,677.28 | 1,677.28 | -1.91% | 199 |
| Aug 18, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1.00% | 782 |
| Aug 15, 2025 | 1,690.00 | 1,693.00 | 1,690.00 | 1,693.00 | 1,693.00 | 2.98% | 16 |
| Aug 14, 2025 | 1,638.00 | 1,644.00 | 1,638.00 | 1,644.00 | 1,644.00 | 0.06% | 1,392 |
| Aug 13, 2025 | 1,580.00 | 1,643.00 | 1,580.00 | 1,643.00 | 1,643.00 | 5.32% | 100 |
| Aug 12, 2025 | 1,541.50 | 1,560.00 | 1,541.50 | 1,560.00 | 1,560.00 | 2.28% | 163 |
| Aug 11, 2025 | 1,540.00 | 1,540.00 | 1,525.21 | 1,525.21 | 1,525.21 | -1.28% | 19,380 |
| Aug 8, 2025 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 1,545.00 | -0.32% | 17 |
| Aug 7, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.08% | 109 |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.28% | 88 |
| Aug 5, 2025 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | 1,578.58 | -2.55% | 7 |
| Aug 4, 2025 | 1,570.20 | 1,619.90 | 1,570.20 | 1,619.81 | 1,619.81 | 6.84% | 4,199 |
| Aug 1, 2025 | 1,555.00 | 1,555.00 | 1,510.00 | 1,516.16 | 1,516.16 | -14.82% | 1,157 |
| Jul 31, 2025 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 3.49% | 608 |
| Jul 30, 2025 | 1,725.00 | 1,725.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 137 |
| Jul 29, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.98% | 8 |
| Jul 28, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 4.64% | 122 |
| Jul 24, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 5 |