Roku, Inc. (BMV:ROKU)
Mexico
· Delayed Price · Currency is MXN 1,828.00
+108.00 (6.28%)
At close: Dec 5, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 1,830.00 | 1,830.00 | 1,811.89 | 1,830.00 | 1,830.00 | -5.18% | 2,884 |
| Nov 10, 2025 | 1,938.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,930.00 | 4.04% | 585 |
| Nov 7, 2025 | 1,852.83 | 1,855.00 | 1,852.80 | 1,855.00 | 1,855.00 | -5.84% | 402 |
| Nov 5, 2025 | 2,000.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.56% | 17 |
| Nov 4, 2025 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | -1.10% | 10 |
| 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 |
| Jul 23, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.90% | 10 |
| Jul 22, 2025 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.59% | 145 |
| Jul 21, 2025 | 1,740.00 | 1,740.00 | 1,719.50 | 1,719.50 | 1,719.50 | -1.18% | 498 |
| Jul 18, 2025 | 1,724.00 | 1,740.00 | 1,724.00 | 1,740.00 | 1,740.00 | 2.35% | 640 |
| Jul 17, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 15 |
| Jul 16, 2025 | 1,692.00 | 1,700.00 | 1,692.00 | 1,700.00 | 1,700.00 | 0.53% | 49 |
| Jul 15, 2025 | 1,690.00 | 1,691.04 | 1,690.00 | 1,691.04 | 1,691.04 | 0.06% | 320 |
| Jul 14, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 43 |
| Jul 10, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2.42% | 482 |
| Jul 9, 2025 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.23% | 537 |
| Jul 2, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.40% | 101 |
| Jul 1, 2025 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | 1,623.50 | -2.68% | 15 |
| Jun 30, 2025 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | 1,668.20 | 2.85% | 151 |
| Jun 27, 2025 | 1,626.40 | 1,626.40 | 1,622.00 | 1,622.00 | 1,622.00 | -0.18% | 225 |
| Jun 26, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.93% | 32 |
| Jun 25, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.51% | 11 |
| Jun 24, 2025 | 1,540.00 | 1,586.00 | 1,540.00 | 1,586.00 | 1,586.00 | 3.66% | 290 |
| Jun 23, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.57% | 72 |
| Jun 20, 2025 | 1,554.48 | 1,554.48 | 1,554.48 | 1,554.48 | 1,554.48 | 1.90% | 35 |
| Jun 17, 2025 | 1,583.00 | 1,583.00 | 1,519.00 | 1,525.50 | 1,525.50 | 0.49% | 216 |
| Jun 11, 2025 | 1,541.12 | 1,541.12 | 1,518.00 | 1,518.00 | 1,518.00 | 1.88% | 199 |
| Jun 6, 2025 | 1,458.27 | 1,490.00 | 1,458.27 | 1,490.00 | 1,490.00 | 4.78% | 259 |
| Jun 5, 2025 | 1,459.00 | 1,459.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.21% | 116 |