Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 4,325 |
| 2024-02-29 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 7 |
| 2024-02-28 | 280.00 | 281.30 | 274.00 | 277.00 | 277.00 | 53,635 |
| 2024-02-27 | 276.00 | 280.00 | 270.00 | 277.30 | 277.30 | 2,879 |
| 2024-02-26 | 259.97 | 270.00 | 259.00 | 270.00 | 270.00 | 281 |
| 2024-02-23 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
| 2024-02-22 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 33 |
| 2024-02-21 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 10 |
| 2024-02-20 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 351 |
| 2024-02-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-02-16 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | 231 |
| 2024-02-15 | 222.00 | 222.00 | 219.00 | 219.00 | 219.00 | 80,237 |
| 2024-02-14 | 220.01 | 235.50 | 216.99 | 219.00 | 219.00 | 2,225 |
| 2024-02-13 | 207.00 | 207.00 | 204.92 | 205.25 | 205.25 | 1,311 |
| 2024-02-12 | 197.33 | 210.00 | 197.33 | 207.00 | 207.00 | 545 |
| 2024-02-09 | 185.00 | 198.00 | 185.00 | 198.00 | 198.00 | 289 |
| 2024-02-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-02-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-02-06 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-02-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-02-01 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-01-31 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-01-30 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-01-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2024-01-26 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 542 |
| 2024-01-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-01-24 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-01-23 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-01-22 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-01-19 | 182.00 | 182.00 | 175.00 | 182.00 | 182.00 | 30,291 |
| 2024-01-18 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 150 |
| 2024-01-17 | 184.00 | 190.00 | 184.00 | 188.00 | 188.00 | 1,618 |
| 2024-01-16 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0 |
| 2024-01-15 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0 |
| 2024-01-12 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 19 |
| 2024-01-11 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0 |
| 2024-01-10 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0 |
| 2024-01-09 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0 |
| 2024-01-08 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 0 |
| 2024-01-05 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 8 |
| 2024-01-04 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | 10 |
| 2024-01-03 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-01-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-12-29 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 20 |
| 2023-12-28 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-12-27 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,632 |
| 2023-12-26 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-12-22 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 109 |
| 2023-12-21 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-12-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 49 |
| 2023-12-19 | 209.50 | 219.00 | 209.50 | 219.00 | 219.00 | 31,113 |
| 2023-12-18 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | 995 |
| 2023-12-15 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2023-12-14 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1,480 |
| 2023-12-13 | 195.00 | 205.00 | 195.00 | 205.00 | 205.00 | 1,150 |
| 2023-12-11 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 102 |
| 2023-12-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 35 |
| 2023-12-07 | 190.00 | 197.00 | 190.00 | 197.00 | 197.00 | 14,557 |
| 2023-12-06 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2023-12-05 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 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.