Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-22 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-21 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-20 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-19 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-16 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-15 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-14 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-13 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 0 |
| 2022-12-09 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | 1,100 |
| 2022-12-08 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2022-12-07 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 89 |
| 2022-12-06 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | 0 |
| 2022-12-05 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | 0 |
| 2022-12-02 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | 350 |
| 2022-12-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-11-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-11-29 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-11-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-11-25 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-11-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-11-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6 |
| 2022-11-22 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-11-18 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-11-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-11-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-11-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-11-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-11-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 7 |
| 2022-11-10 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0 |
| 2022-11-09 | 191.00 | 191.00 | 171.00 | 171.40 | 171.40 | 2,112 |
| 2022-11-08 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | 107 |
| 2022-11-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 220 |
| 2022-11-04 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | 0 |
| 2022-11-03 | 243.00 | 246.95 | 243.00 | 246.95 | 246.95 | 240 |
| 2022-11-01 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2022-10-31 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1,710 |
| 2022-10-28 | 223.95 | 226.14 | 223.95 | 226.14 | 226.14 | 287 |
| 2022-10-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-07 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-06 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-10-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2022-10-03 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0 |
| 2022-09-30 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0 |
| 2022-09-29 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0 |
| 2022-09-28 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 536 |
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.