Robinhood Markets, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	166.50	166.50	166.50	166.50	166.50	0
2023-12-04	166.50	166.50	166.50	166.50	166.50	8,989
2023-12-01	154.60	154.60	154.60	154.60	154.60	0
2023-11-30	154.60	154.60	154.60	154.60	154.60	0
2023-11-29	154.93	155.60	154.60	154.60	154.60	17,107
2023-11-28	142.00	142.00	142.00	142.00	142.00	0
2023-11-27	142.00	142.00	142.00	142.00	142.00	0
2023-11-24	142.00	142.00	142.00	142.00	142.00	31
2023-11-23	138.00	138.00	138.00	138.00	138.00	0
2023-11-22	138.00	138.00	138.00	138.00	138.00	0
2023-11-21	138.00	138.00	138.00	138.00	138.00	0
2023-11-17	138.00	138.00	138.00	138.00	138.00	3,170
2023-11-16	140.00	140.00	140.00	140.00	140.00	535
2023-11-15	150.00	150.00	146.00	146.00	146.00	678
2023-11-14	150.03	150.03	150.03	150.03	150.03	1,489
2023-11-13	144.35	144.35	144.35	144.35	144.35	0
2023-11-10	144.35	144.35	144.35	144.35	144.35	5,000
2023-11-09	149.00	149.00	149.00	149.00	149.00	150
2023-11-08	155.11	155.11	147.00	150.00	150.00	411
2023-11-07	170.05	170.05	170.05	170.05	170.05	1,764
2023-11-06	161.00	161.00	161.00	161.00	161.00	5
2023-11-03	161.00	161.00	161.00	161.00	161.00	0
2023-11-01	161.00	161.00	161.00	161.00	161.00	0
2023-10-31	161.00	161.00	161.00	161.00	161.00	0
2023-10-30	161.00	161.00	161.00	161.00	161.00	10,004
2023-10-27	160.00	160.00	160.00	160.00	160.00	10
2023-10-26	168.00	168.00	168.00	168.00	168.00	30
2023-10-25	165.50	165.50	165.50	165.50	165.50	0
2023-10-24	165.50	165.50	165.50	165.50	165.50	5
2023-10-23	165.90	165.90	165.90	165.90	165.90	0
2023-10-20	165.90	165.90	165.90	165.90	165.90	0
2023-10-19	165.90	165.90	165.90	165.90	165.90	201
2023-10-18	166.00	166.00	166.00	166.00	166.00	0
2023-10-17	166.00	166.00	166.00	166.00	166.00	5
2023-10-16	165.00	165.00	165.00	165.00	165.00	0
2023-10-13	165.00	165.00	165.00	165.00	165.00	2,430
2023-10-12	165.00	165.00	165.00	165.00	165.00	8
2023-10-11	169.00	169.00	169.00	169.00	169.00	0
2023-10-10	169.00	169.00	169.00	169.00	169.00	0
2023-10-09	169.00	169.00	169.00	169.00	169.00	0
2023-10-06	169.00	169.00	169.00	169.00	169.00	0
2023-10-05	169.00	169.00	169.00	169.00	169.00	0
2023-10-04	169.00	169.00	169.00	169.00	169.00	0
2023-10-03	169.00	169.00	169.00	169.00	169.00	0
2023-10-02	169.00	169.00	169.00	169.00	169.00	0
2023-09-29	169.00	169.00	169.00	169.00	169.00	0
2023-09-28	169.00	169.00	169.00	169.00	169.00	0
2023-09-27	171.46	171.46	169.00	169.00	169.00	2,840
2023-09-26	168.90	168.90	168.90	168.90	168.90	365
2023-09-25	188.35	188.35	188.35	188.35	188.35	0
2023-09-22	188.35	188.35	188.35	188.35	188.35	0
2023-09-21	188.35	188.35	188.35	188.35	188.35	0
2023-09-20	188.35	188.35	188.35	188.35	188.35	0
2023-09-19	188.35	188.35	188.35	188.35	188.35	0
2023-09-18	188.35	188.35	188.35	188.35	188.35	0
2023-09-15	188.35	188.35	188.35	188.35	188.35	0
2023-09-14	188.35	188.35	188.35	188.35	188.35	0
2023-09-13	188.35	188.35	188.35	188.35	188.35	0
2023-09-12	188.35	188.35	188.35	188.35	188.35	121
2023-09-11	187.00	187.00	187.00	187.00	187.00	0

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.