Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 378.00 | 390.00 | 378.00 | 387.40 | 387.40 | 4,080 |
| 2024-08-21 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-08-20 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| 2024-08-19 | 375.00 | 376.00 | 375.00 | 376.00 | 376.00 | 27 |
| 2024-08-16 | 360.00 | 369.20 | 360.00 | 369.20 | 369.20 | 220 |
| 2024-08-15 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 76 |
| 2024-08-14 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 50 |
| 2024-08-13 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2024-08-12 | 345.00 | 352.00 | 345.00 | 352.00 | 352.00 | 1,402 |
| 2024-08-09 | 340.00 | 345.00 | 335.00 | 337.00 | 337.00 | 1,346 |
| 2024-08-08 | 340.00 | 340.00 | 324.99 | 338.00 | 338.00 | 989 |
| 2024-08-07 | 333.00 | 339.99 | 327.00 | 330.05 | 330.05 | 2,178 |
| 2024-08-06 | 317.00 | 340.00 | 317.00 | 338.63 | 338.63 | 8,865 |
| 2024-08-05 | 315.00 | 320.00 | 315.00 | 317.34 | 317.34 | 8,603 |
| 2024-08-02 | 348.35 | 348.35 | 348.35 | 348.35 | 348.35 | 150 |
| 2024-08-01 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2024-07-31 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2024-07-30 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 920 |
| 2024-07-29 | 392.50 | 393.00 | 391.95 | 393.00 | 393.00 | 6,707 |
| 2024-07-26 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-07-25 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-07-24 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 0 |
| 2024-07-23 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 62 |
| 2024-07-22 | 417.50 | 417.50 | 417.00 | 417.00 | 417.00 | 235 |
| 2024-07-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2024-07-18 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 94 |
| 2024-07-17 | 425.00 | 425.00 | 424.60 | 424.60 | 424.60 | 535 |
| 2024-07-16 | 424.00 | 435.00 | 424.00 | 432.03 | 432.03 | 1,236 |
| 2024-07-15 | 415.00 | 421.10 | 415.00 | 421.07 | 421.07 | 229 |
| 2024-07-12 | 390.00 | 393.60 | 390.00 | 393.60 | 393.60 | 1,031 |
| 2024-07-11 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-07-10 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 258 |
| 2024-07-09 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 0 |
| 2024-07-08 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 10 |
| 2024-07-05 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 34 |
| 2024-07-04 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0 |
| 2024-07-03 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 303 |
| 2024-07-02 | 405.00 | 410.00 | 405.00 | 410.00 | 410.00 | 112 |
| 2024-07-01 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | 0 |
| 2024-06-28 | 414.50 | 414.50 | 412.50 | 412.50 | 412.50 | 131 |
| 2024-06-27 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 99 |
| 2024-06-26 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | 625 |
| 2024-06-25 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 19 |
| 2024-06-24 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 25 |
| 2024-06-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-06-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 24 |
| 2024-06-19 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2024-06-18 | 418.50 | 418.50 | 404.00 | 406.00 | 406.00 | 325 |
| 2024-06-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2024-06-14 | 434.00 | 434.00 | 418.00 | 418.00 | 418.00 | 160 |
| 2024-06-13 | 439.99 | 439.99 | 430.00 | 430.00 | 430.00 | 76 |
| 2024-06-12 | 452.00 | 452.00 | 444.00 | 444.00 | 444.00 | 762 |
| 2024-06-11 | 418.00 | 427.00 | 418.00 | 427.00 | 427.00 | 102 |
| 2024-06-10 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 19 |
| 2024-06-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 184 |
| 2024-06-06 | 373.65 | 373.65 | 373.65 | 373.65 | 373.65 | 0 |
| 2024-06-05 | 366.44 | 373.65 | 366.44 | 373.65 | 373.65 | 1,758 |
| 2024-06-04 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | 813 |
| 2024-06-03 | 372.44 | 372.44 | 372.44 | 372.44 | 372.44 | 1,973 |
| 2024-05-31 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.