Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-07-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-07-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-30 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-29 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-22 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-21 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-06-16 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | 200 |
| 2022-06-15 | 155.00 | 155.00 | 148.00 | 148.00 | 148.00 | 18 |
| 2022-06-14 | 150.00 | 159.97 | 150.00 | 159.97 | 159.97 | 326 |
| 2022-06-13 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 25 |
| 2022-06-10 | 158.19 | 159.00 | 158.19 | 159.00 | 159.00 | 80 |
| 2022-06-09 | 163.00 | 163.00 | 158.19 | 158.19 | 158.19 | 533 |
| 2022-06-08 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2022-06-07 | 166.69 | 168.00 | 163.00 | 163.00 | 163.00 | 746 |
| 2022-06-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-06-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2022-06-02 | 185.00 | 195.00 | 185.00 | 195.00 | 195.00 | 111 |
| 2022-06-01 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-30 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-27 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-25 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-24 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-13 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-11 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2022-05-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 103 |
| 2022-05-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 245 |
| 2022-05-05 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 1,999 |
| 2022-05-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 104 |
| 2022-05-03 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-05-02 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-04-29 | 200.00 | 200.00 | 185.00 | 185.00 | 185.00 | 81 |
| 2022-04-28 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 15 |
| 2022-04-27 | 203.00 | 203.00 | 195.00 | 195.00 | 195.00 | 2,019 |
| 2022-04-26 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-04-25 | 210.01 | 210.01 | 207.00 | 210.00 | 210.00 | 3,542 |
| 2022-04-22 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0 |
| 2022-04-21 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 0 |
| 2022-04-20 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 7 |
| 2022-04-19 | 231.00 | 231.00 | 225.00 | 228.10 | 228.10 | 2,589 |
| 2022-04-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-04-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-04-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-04-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7 |
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.