Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 536 |
| 2022-09-27 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-09-26 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 12 |
| 2022-09-23 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-22 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-21 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-20 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-19 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-15 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-14 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-13 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-12 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-08 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-07 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-06 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-05 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-02 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-09-01 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-31 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-30 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-29 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-24 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-23 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-22 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-19 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2022-08-18 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 454 |
| 2022-08-17 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | 0 |
| 2022-08-16 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | 41 |
| 2022-08-15 | 215.50 | 221.50 | 215.50 | 221.50 | 221.50 | 454 |
| 2022-08-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-08-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 45 |
| 2022-08-10 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-08-09 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 11 |
| 2022-08-08 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 10 |
| 2022-08-05 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 9 |
| 2022-08-04 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 38 |
| 2022-08-03 | 199.20 | 199.97 | 199.20 | 199.20 | 199.20 | 16 |
| 2022-08-02 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | 0 |
| 2022-08-01 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | 0 |
| 2022-07-29 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | 8 |
| 2022-07-28 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-27 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-22 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2022-07-21 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 94 |
| 2022-07-20 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-19 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-18 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-15 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-14 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-13 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-12 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-11 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-08 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0 |
| 2022-07-07 | 175.00 | 175.00 | 173.50 | 173.50 | 173.50 | 95 |
| 2022-07-06 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 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.