TipRanks
Go Ultimate55% OFF

Roku (R35) Historical Prices

DE:R35 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026139.46139.46137.68139.06139.06-0.22%1252.29
Oct 29, 2026138.40139.46138.40139.36139.36-0.39%631.08
Oct 28, 2026140.66140.66139.90139.90139.90-0.34%00.00
Oct 27, 2026140.50141.08139.94140.38140.38-0.34%340.58
Oct 26, 2026141.12141.36140.86140.86140.86-0.90%170.29
Oct 23, 2026142.44142.44142.14142.14142.14-0.29%00.00
Oct 22, 2026139.62142.56139.62142.56142.56+2.03%200.33
Oct 21, 2026140.46140.46139.54139.72139.72-0.01%981.68
Oct 20, 2026138.84139.74138.76139.74139.74+1.33%00.00
Oct 19, 2026138.22138.66137.90137.90137.90-0.43%00.00
Oct 16, 2026137.54139.02137.54138.50138.50+0.87%911.50
Oct 15, 2026135.40137.30135.40137.30137.30+0.51%00.00
Oct 14, 2026136.32136.60136.26136.60136.60-0.12%701.10
Oct 13, 2026136.46136.76136.36136.76136.76-0.32%00.00
Oct 12, 2026136.76137.20136.76137.20137.20-0.03%00.00
Oct 09, 2026137.32137.32136.58137.24137.24+0.28%00.00
Oct 08, 2026136.28136.86135.76136.86136.86+0.68%500.60
Oct 07, 2026135.06135.94135.06135.94135.94+0.44%00.00
Oct 06, 2026136.98136.98135.34135.34135.34-0.28%00.00
Oct 05, 2026135.80136.10135.72135.72135.72+0.67%00.00
Oct 02, 2026134.64134.82134.32134.82134.82+0.30%00.00
Oct 01, 2026135.10135.28134.42134.42134.42-0.30%20.02
Sep 30, 2026133.92134.82132.04134.82134.82+0.25%6007.74
Sep 29, 2026134.16134.48134.16134.48134.48-0.06%00.00
Sep 28, 2026133.42134.56133.42134.56134.56+0.49%00.00
Sep 25, 2026134.66134.66133.90133.90133.90-0.96%00.00
Sep 24, 2026134.18135.20134.18135.20135.20+0.40%200.24
Sep 23, 2026134.56134.72134.56134.66134.66-0.19%00.00
Sep 22, 2026134.50134.92134.44134.92134.92+0.01%1972.28
Sep 21, 2026133.94134.90133.94134.90134.90+0.64%6628.69
Sep 18, 2026134.64135.16134.04134.04134.04-0.48%00.00
Sep 17, 2026136.02136.02134.68134.68134.68-0.30%00.00
Sep 16, 2026135.80135.86135.08135.08135.08-0.62%00.00
Sep 15, 2026136.32136.32135.86135.92135.92+0.13%450.43
Sep 14, 2026133.96135.74133.96135.74135.74+1.77%00.00
Sep 11, 2026132.30133.38132.30133.38133.38+0.56%2782.12
Sep 10, 2026131.12132.64131.12132.64132.64+0.87%00.00
Sep 09, 2026132.50132.68131.50131.50131.50-1.19%00.00
Sep 08, 2026133.18133.84133.08133.08133.08+0.59%00.00
Sep 07, 2026133.46133.46132.30132.30132.30-1.42%00.00
Sep 04, 2026135.00136.12134.20134.20134.20-0.97%1210.83
Sep 03, 2026134.40136.28134.40135.52135.52-0.26%1651.14
Sep 02, 2026133.04135.88133.04135.88135.88+0.56%230.16
Sep 01, 2026135.12135.12135.12135.12135.12-0.24%60.04
Aug 31, 2026135.02135.44135.00135.44135.44-0.51%840.57
Aug 28, 2026133.78136.14133.30136.14136.14+0.09%950.64
Aug 27, 2026137.16137.16136.02136.02136.02-0.45%10.01
Aug 26, 2026137.12137.12136.64136.64136.64+0.06%10.01
Aug 25, 2026135.58136.56135.58136.56136.56+0.86%140.06
Aug 24, 2026135.40135.40135.40135.40135.40-0.25%00.00