Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-09-07 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-09-06 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2023-09-05 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 450 |
| 2023-09-04 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-09-01 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-31 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-30 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-29 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-28 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-25 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-24 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-23 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-22 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-21 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-18 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2023-08-17 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 862 |
| 2023-08-16 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-15 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-14 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-10 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-09 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-08 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-07 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2023-08-04 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 25 |
| 2023-08-03 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 13 |
| 2023-08-02 | 218.00 | 218.00 | 209.00 | 209.00 | 209.00 | 175 |
| 2023-08-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2023-07-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2023-07-28 | 215.00 | 215.00 | 202.00 | 202.00 | 202.00 | 47 |
| 2023-07-27 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0 |
| 2023-07-26 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0 |
| 2023-07-25 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0 |
| 2023-07-24 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0 |
| 2023-07-21 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 0 |
| 2023-07-20 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | 450 |
| 2023-07-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 726 |
| 2023-07-18 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 10 |
| 2023-07-17 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
| 2023-07-14 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
| 2023-07-13 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 971 |
| 2023-07-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 12 |
| 2023-07-11 | 202.50 | 203.78 | 202.50 | 203.76 | 203.76 | 1,402 |
| 2023-07-10 | 184.70 | 197.00 | 184.70 | 197.00 | 197.00 | 642 |
| 2023-07-07 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-07-06 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-07-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-07-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-07-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2023-06-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1,521 |
| 2023-06-29 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-06-28 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-06-27 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 68 |
| 2023-06-26 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2023-06-23 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 500 |
| 2023-06-22 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-06-21 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3,000 |
| 2023-06-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 8 |
| 2023-06-19 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 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.