Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	171.50	171.50	171.50	171.50	171.50	139
2023-06-15	170.00	170.00	170.00	170.00	170.00	2,222
2023-06-14	170.00	170.00	170.00	170.00	170.00	0
2023-06-13	170.00	170.00	170.00	170.00	170.00	10
2023-06-12	164.00	164.00	164.00	164.00	164.00	39
2023-06-09	164.00	164.00	164.00	164.00	164.00	2,003
2023-06-08	155.50	155.50	155.50	155.50	155.50	0
2023-06-07	155.50	155.50	155.50	155.50	155.50	0
2023-06-06	155.50	155.50	155.50	155.50	155.50	76
2023-06-05	156.50	156.50	156.50	156.50	156.50	0
2023-06-02	156.50	156.50	156.50	156.50	156.50	0
2023-06-01	156.50	156.50	156.50	156.50	156.50	0
2023-05-31	156.50	156.50	156.50	156.50	156.50	0
2023-05-30	156.50	156.50	156.50	156.50	156.50	0
2023-05-29	156.50	156.50	156.50	156.50	156.50	0
2023-05-26	156.50	156.50	156.50	156.50	156.50	0
2023-05-25	156.50	156.50	156.50	156.50	156.50	0
2023-05-24	156.50	156.50	156.50	156.50	156.50	0
2023-05-23	156.50	156.50	156.50	156.50	156.50	5
2023-05-22	151.50	151.50	151.50	151.50	151.50	0
2023-05-19	151.50	151.50	151.50	151.50	151.50	0
2023-05-18	151.50	151.50	151.50	151.50	151.50	889
2023-05-17	158.00	158.00	158.00	158.00	158.00	0
2023-05-16	158.00	158.00	158.00	158.00	158.00	0
2023-05-15	158.00	158.00	158.00	158.00	158.00	0
2023-05-12	158.00	158.00	158.00	158.00	158.00	0
2023-05-11	158.00	158.00	158.00	158.00	158.00	6
2023-05-10	160.50	160.50	159.20	159.26	159.26	178
2023-05-09	179.00	179.00	179.00	179.00	179.00	0
2023-05-08	179.00	179.00	179.00	179.00	179.00	0
2023-05-05	179.00	179.00	179.00	179.00	179.00	0
2023-05-04	179.00	179.00	179.00	179.00	179.00	0
2023-05-03	179.00	179.00	179.00	179.00	179.00	0
2023-05-02	179.00	179.00	179.00	179.00	179.00	0
2023-04-28	179.00	179.00	179.00	179.00	179.00	0
2023-04-27	179.00	179.00	179.00	179.00	179.00	0
2023-04-26	179.00	179.00	179.00	179.00	179.00	0
2023-04-25	179.00	179.00	179.00	179.00	179.00	0
2023-04-24	179.00	179.00	179.00	179.00	179.00	0
2023-04-21	179.00	179.00	179.00	179.00	179.00	0
2023-04-20	179.00	179.00	179.00	179.00	179.00	0
2023-04-19	179.00	179.00	179.00	179.00	179.00	0
2023-04-18	179.00	179.00	179.00	179.00	179.00	0
2023-04-17	179.00	179.00	179.00	179.00	179.00	0
2023-04-14	179.00	179.00	179.00	179.00	179.00	0
2023-04-13	179.00	179.00	179.00	179.00	179.00	570
2023-04-12	168.00	168.00	168.00	168.00	168.00	0
2023-04-11	168.00	168.00	168.00	168.00	168.00	0
2023-04-10	168.00	168.00	168.00	168.00	168.00	0
2023-04-05	168.00	168.00	168.00	168.00	168.00	0
2023-04-04	168.00	168.00	168.00	168.00	168.00	0
2023-04-03	168.00	168.00	168.00	168.00	168.00	0
2023-03-31	168.00	168.00	168.00	168.00	168.00	299
2023-03-30	170.05	170.05	170.05	170.05	170.05	593
2023-03-29	155.00	155.00	155.00	155.00	155.00	0
2023-03-28	155.00	155.00	155.00	155.00	155.00	0
2023-03-27	155.00	155.00	155.00	155.00	155.00	10
2023-03-24	160.00	160.00	160.00	160.00	160.00	10
2023-03-23	161.50	161.50	161.50	161.50	161.50	115
2023-03-22	190.00	190.00	190.00	190.00	190.00	0

← NewerPage 15 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.