Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 365.00 | 385.00 | 365.00 | 385.00 | 385.00 | 280 |
| 2024-05-29 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-05-28 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 10 |
| 2024-05-27 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-05-24 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-05-23 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2024-05-22 | 333.00 | 333.00 | 328.00 | 328.00 | 328.00 | 350 |
| 2024-05-21 | 344.00 | 350.00 | 344.00 | 347.00 | 347.00 | 1,465 |
| 2024-05-20 | 336.09 | 340.00 | 336.09 | 340.00 | 340.00 | 55 |
| 2024-05-17 | 317.06 | 335.00 | 317.06 | 331.34 | 331.34 | 1,388 |
| 2024-05-16 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1,348 |
| 2024-05-15 | 290.00 | 297.45 | 290.00 | 297.45 | 297.45 | 1,600 |
| 2024-05-14 | 306.30 | 313.60 | 306.30 | 310.00 | 310.00 | 29,001 |
| 2024-05-13 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 198 |
| 2024-05-10 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 90 |
| 2024-05-09 | 310.00 | 310.00 | 293.00 | 293.00 | 293.00 | 4,505 |
| 2024-05-08 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 3,951 |
| 2024-05-07 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | 0 |
| 2024-05-06 | 311.40 | 311.40 | 298.40 | 298.40 | 298.40 | 1,202 |
| 2024-05-03 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0 |
| 2024-05-02 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0 |
| 2024-04-30 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 0 |
| 2024-04-29 | 292.02 | 297.50 | 292.00 | 297.50 | 297.50 | 574 |
| 2024-04-26 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2024-04-25 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2024-04-24 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0 |
| 2024-04-23 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 46 |
| 2024-04-22 | 280.16 | 287.00 | 280.16 | 287.00 | 287.00 | 29 |
| 2024-04-19 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2024-04-18 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2024-04-17 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2024-04-16 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0 |
| 2024-04-15 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 2,145 |
| 2024-04-12 | 299.73 | 299.73 | 299.73 | 299.73 | 299.73 | 0 |
| 2024-04-11 | 299.73 | 299.73 | 299.73 | 299.73 | 299.73 | 0 |
| 2024-04-10 | 310.00 | 340.00 | 299.73 | 299.73 | 299.73 | 533 |
| 2024-04-09 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 0 |
| 2024-04-08 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 86 |
| 2024-04-05 | 304.51 | 304.51 | 304.51 | 304.51 | 304.51 | 2,687 |
| 2024-04-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-04-03 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-04-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 14 |
| 2024-04-01 | 319.99 | 320.00 | 319.99 | 320.00 | 320.00 | 217 |
| 2024-03-27 | 342.00 | 342.00 | 330.00 | 330.00 | 330.00 | 1,538 |
| 2024-03-26 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 200 |
| 2024-03-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2024-03-22 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 46 |
| 2024-03-21 | 311.97 | 315.97 | 311.97 | 315.97 | 315.97 | 12 |
| 2024-03-20 | 301.05 | 301.05 | 301.05 | 301.05 | 301.05 | 32,436 |
| 2024-03-19 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-03-15 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 799 |
| 2024-03-14 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | 7 |
| 2024-03-13 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 41 |
| 2024-03-12 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 5 |
| 2024-03-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 36 |
| 2024-03-08 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 0 |
| 2024-03-07 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | 540 |
| 2024-03-06 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 1,837 |
| 2024-03-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-03-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 379 |
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.