Roku, Inc. (LON:0KXI)
London · Delayed Price · Currency is GBP · Price in USD 89.73
+1.32 (1.50%)
At close: Aug 21, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 88.11 | 88.90 | 86.69 | 88.41 | 88.41 | -1.37% | 970 |
| Aug 19, 2025 | 92.97 | 92.97 | 89.09 | 89.64 | 89.64 | -2.40% | 2,324 |
| Aug 18, 2025 | 91.54 | 92.05 | 90.54 | 91.84 | 91.84 | 1.03% | 2,262 |
| Aug 15, 2025 | 88.20 | 91.33 | 87.65 | 90.91 | 90.91 | 4.42% | 4,094 |
| Aug 14, 2025 | 88.00 | 88.63 | 86.27 | 87.06 | 87.06 | -0.11% | 1,335 |
| Aug 13, 2025 | 84.75 | 88.34 | 84.50 | 87.15 | 87.15 | 4.27% | 4,899 |
| Aug 12, 2025 | 82.98 | 84.37 | 82.55 | 83.58 | 83.58 | 2.28% | 2,543 |
| Aug 11, 2025 | 83.65 | 83.77 | 81.50 | 81.72 | 81.72 | -0.48% | 1,613 |
| Aug 8, 2025 | 82.80 | 82.83 | 81.30 | 82.11 | 82.11 | -0.25% | 9,315 |
| Aug 7, 2025 | 85.59 | 85.91 | 81.73 | 82.32 | 82.32 | -3.41% | 4,859 |
| Aug 6, 2025 | 83.75 | 86.63 | 83.09 | 85.22 | 85.22 | 1.37% | 3,500 |
| Aug 5, 2025 | 85.12 | 86.55 | 82.54 | 84.07 | 84.07 | -2.36% | 9,312 |
| Aug 4, 2025 | 81.77 | 86.27 | 81.01 | 86.11 | 86.11 | 7.94% | 6,460 |
| Aug 1, 2025 | 88.51 | 91.00 | 79.41 | 79.77 | 79.77 | -14.88% | 29,600 |
| Jul 31, 2025 | 92.80 | 95.05 | 92.41 | 93.71 | 93.71 | 1.51% | 3,387 |
| Jul 30, 2025 | 90.88 | 92.63 | 90.59 | 92.32 | 92.32 | 2.45% | 1,884 |
| Jul 29, 2025 | 95.37 | 95.37 | 88.92 | 90.11 | 90.11 | -4.65% | 2,669 |
| Jul 28, 2025 | 91.00 | 94.52 | 90.92 | 94.51 | 94.51 | 5.21% | 5,954 |
| Jul 25, 2025 | 90.10 | 90.49 | 89.44 | 89.83 | 89.83 | -0.84% | 1,239 |
| Jul 24, 2025 | 90.00 | 91.12 | 89.66 | 90.59 | 90.59 | 0.66% | 2,498 |
| Jul 23, 2025 | 88.88 | 90.33 | 88.64 | 90.00 | 90.00 | 0.27% | 1,560 |
| Jul 22, 2025 | 90.65 | 91.04 | 88.40 | 89.76 | 89.76 | -2.43% | 3,108 |
| Jul 21, 2025 | 94.71 | 95.16 | 91.35 | 91.99 | 91.99 | -1.86% | 3,670 |
| Jul 18, 2025 | 92.25 | 93.73 | 90.95 | 93.73 | 93.73 | 3.30% | 1,435 |
| Jul 17, 2025 | 91.50 | 92.27 | 90.61 | 90.74 | 90.74 | 0.59% | 1,679 |
| Jul 16, 2025 | 89.05 | 91.11 | 88.55 | 90.21 | 90.21 | -0.43% | 3,404 |
| Jul 15, 2025 | 90.20 | 90.97 | 90.00 | 90.59 | 90.59 | 0.64% | 311 |
| Jul 14, 2025 | 88.92 | 90.61 | 88.92 | 90.02 | 90.02 | 0.35% | 2,724 |
| Jul 11, 2025 | 89.35 | 90.50 | 88.58 | 89.71 | 89.71 | -0.80% | 922 |
| Jul 10, 2025 | 90.29 | 91.60 | 88.45 | 90.43 | 90.43 | 2.47% | 3,416 |
| Jul 9, 2025 | 88.59 | 88.59 | 87.44 | 88.25 | 88.25 | 0.20% | 886 |
| Jul 8, 2025 | 88.50 | 89.20 | 87.27 | 88.07 | 88.07 | 0.15% | 1,235 |
| Jul 7, 2025 | 86.87 | 87.94 | 85.82 | 87.94 | 87.94 | -0.07% | 1,557 |
| Jul 3, 2025 | 87.62 | 88.96 | 86.96 | 88.00 | 88.00 | 1.20% | 1,209 |
| Jul 2, 2025 | 86.40 | 88.04 | 85.70 | 86.96 | 86.96 | -0.96% | 930 |
| Jul 1, 2025 | 86.77 | 89.03 | 86.28 | 87.80 | 87.80 | -0.98% | 733 |
| Jun 30, 2025 | 88.00 | 88.89 | 87.25 | 88.67 | 88.67 | 2.80% | 1,062 |
| Jun 27, 2025 | 87.02 | 87.71 | 85.84 | 86.26 | 86.26 | 0.53% | 997 |
| Jun 26, 2025 | 83.64 | 85.81 | 83.02 | 85.80 | 85.80 | 1.86% | 3,251 |
| Jun 25, 2025 | 84.45 | 85.14 | 83.41 | 84.23 | 84.23 | 1.78% | 3,070 |
| Jun 24, 2025 | 81.15 | 83.24 | 80.85 | 82.76 | 82.76 | 3.21% | 2,860 |
| Jun 23, 2025 | 79.00 | 80.99 | 77.99 | 80.18 | 80.18 | -1.02% | 9,415 |
| Jun 20, 2025 | 81.95 | 82.48 | 80.91 | 81.01 | 81.01 | 0.31% | 1,328 |
| Jun 18, 2025 | 80.70 | 81.60 | 80.18 | 80.76 | 80.76 | 0.71% | 1,470 |
| Jun 17, 2025 | 82.06 | 85.21 | 79.93 | 80.19 | 80.19 | -1.05% | 10,394 |
| Jun 16, 2025 | 75.50 | 84.08 | 75.42 | 81.04 | 81.04 | 7.73% | 24,502 |
| Jun 13, 2025 | 73.60 | 76.35 | 73.60 | 75.23 | 75.23 | -1.91% | 2,169 |
| Jun 12, 2025 | 79.00 | 79.78 | 76.69 | 76.69 | 76.69 | -4.00% | 1,491 |
| Jun 11, 2025 | 80.31 | 81.82 | 79.64 | 79.89 | 79.89 | 0.10% | 1,304 |
| Jun 10, 2025 | 80.67 | 81.73 | 79.66 | 79.81 | 79.81 | 0.41% | 7,658 |