Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,796.99 | 1,805.00 | 1,743.00 | 1,795.00 | 1,795.00 | 1,974 |
| 2026-07-22 | 1,869.98 | 1,869.98 | 1,825.00 | 1,826.00 | 1,826.00 | 4,042 |
| 2026-07-21 | 1,865.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 48 |
| 2026-07-20 | 1,755.70 | 1,805.99 | 1,741.00 | 1,741.00 | 1,741.00 | 2,585 |
| 2026-07-17 | 1,718.00 | 1,820.39 | 1,679.01 | 1,750.00 | 1,750.00 | 1,947 |
| 2026-07-16 | 1,926.00 | 1,980.22 | 1,845.00 | 1,850.90 | 1,850.90 | 16,465 |
| 2026-07-15 | 2,025.00 | 2,025.00 | 1,967.00 | 2,010.00 | 2,010.00 | 1,918 |
| 2026-07-14 | 1,956.00 | 1,960.00 | 1,914.00 | 1,956.01 | 1,956.01 | 2,136 |
| 2026-07-13 | 1,913.19 | 1,945.00 | 1,913.19 | 1,925.00 | 1,925.00 | 3,316 |
| 2026-07-10 | 1,950.00 | 1,959.00 | 1,943.00 | 1,959.00 | 1,959.00 | 272 |
| 2026-07-09 | 1,995.00 | 2,060.00 | 1,995.00 | 2,019.00 | 2,019.00 | 4,303 |
| 2026-07-08 | 1,930.00 | 2,000.00 | 1,930.00 | 1,973.80 | 1,973.80 | 183 |
| 2026-07-07 | 1,980.00 | 1,993.00 | 1,980.00 | 1,988.50 | 1,988.50 | 1,952 |
| 2026-07-06 | 1,950.00 | 2,040.00 | 1,950.00 | 2,030.00 | 2,030.00 | 6,019 |
| 2026-07-03 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 9 |
| 2026-07-02 | 1,990.00 | 2,090.00 | 1,941.00 | 1,961.43 | 1,961.43 | 13,457 |
| 2026-07-01 | 1,743.00 | 1,910.00 | 1,743.00 | 1,910.00 | 1,910.00 | 1,467 |
| 2026-06-30 | 1,791.23 | 1,791.23 | 1,742.00 | 1,764.00 | 1,764.00 | 1,776 |
| 2026-06-29 | 1,770.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,780.00 | 263 |
| 2026-06-26 | 1,678.86 | 1,693.62 | 1,678.86 | 1,689.54 | 1,689.54 | 5,081 |
| 2026-06-25 | 1,685.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,660.00 | 2,562 |
| 2026-06-24 | 1,795.00 | 1,820.00 | 1,699.00 | 1,707.00 | 1,707.00 | 5,799 |
| 2026-06-23 | 1,799.99 | 1,855.00 | 1,790.00 | 1,820.00 | 1,820.00 | 20,175 |
| 2026-06-22 | 1,904.00 | 1,945.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,263 |
| 2026-06-19 | 1,840.78 | 1,840.78 | 1,840.78 | 1,840.78 | 1,840.78 | 0 |
| 2026-06-18 | 1,842.02 | 1,864.00 | 1,833.00 | 1,840.78 | 1,840.78 | 558 |
| 2026-06-17 | 1,692.58 | 1,900.00 | 1,692.58 | 1,846.00 | 1,846.00 | 4,089 |
| 2026-06-16 | 1,735.00 | 1,750.00 | 1,620.00 | 1,658.64 | 1,658.64 | 2,637 |
| 2026-06-15 | 1,700.00 | 1,730.00 | 1,680.00 | 1,702.75 | 1,702.75 | 4,991 |
| 2026-06-12 | 1,605.00 | 1,650.00 | 1,590.00 | 1,612.00 | 1,612.00 | 4,727 |
| 2026-06-11 | 1,536.00 | 1,606.00 | 1,511.00 | 1,605.14 | 1,605.14 | 759 |
| 2026-06-10 | 1,557.00 | 1,589.99 | 1,530.00 | 1,536.28 | 1,536.28 | 4,755 |
| 2026-06-09 | 1,495.00 | 1,506.80 | 1,400.00 | 1,460.00 | 1,460.00 | 9,322 |
| 2026-06-08 | 1,482.00 | 1,483.00 | 1,482.00 | 1,483.00 | 1,483.00 | 302 |
| 2026-06-05 | 1,500.00 | 1,500.00 | 1,397.99 | 1,450.00 | 1,450.00 | 1,474 |
| 2026-06-04 | 1,435.00 | 1,531.00 | 1,435.00 | 1,530.92 | 1,530.92 | 10,434 |
| 2026-06-03 | 1,450.00 | 1,466.07 | 1,435.00 | 1,435.00 | 1,435.00 | 6,260 |
| 2026-06-02 | 1,560.22 | 1,560.22 | 1,492.20 | 1,526.00 | 1,526.00 | 828 |
| 2026-06-01 | 1,630.00 | 1,630.00 | 1,480.31 | 1,570.00 | 1,570.00 | 14,554 |
| 2026-05-29 | 1,480.00 | 1,634.00 | 1,480.00 | 1,621.96 | 1,621.96 | 9,962 |
| 2026-05-28 | 1,310.00 | 1,460.00 | 1,277.23 | 1,460.00 | 1,460.00 | 25,186 |
| 2026-05-27 | 1,280.00 | 1,326.06 | 1,280.00 | 1,326.06 | 1,326.06 | 1,095 |
| 2026-05-26 | 1,299.00 | 1,300.00 | 1,275.14 | 1,275.18 | 1,275.18 | 4,439 |
| 2026-05-25 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 6 |
| 2026-05-22 | 1,311.00 | 1,321.95 | 1,272.50 | 1,272.50 | 1,272.50 | 1,306 |
| 2026-05-21 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 42 |
| 2026-05-20 | 1,289.00 | 1,311.50 | 1,285.00 | 1,310.00 | 1,310.00 | 211 |
| 2026-05-19 | 1,317.00 | 1,317.00 | 1,280.00 | 1,291.53 | 1,291.53 | 3,136 |
| 2026-05-18 | 1,314.00 | 1,380.00 | 1,306.70 | 1,309.89 | 1,309.89 | 6,734 |
| 2026-05-15 | 1,346.00 | 1,346.00 | 1,338.01 | 1,338.01 | 1,338.01 | 58 |
| 2026-05-14 | 1,309.02 | 1,409.99 | 1,306.70 | 1,395.00 | 1,395.00 | 7,318 |
| 2026-05-13 | 1,306.70 | 1,327.00 | 1,306.70 | 1,325.00 | 1,325.00 | 254 |
| 2026-05-12 | 1,380.00 | 1,380.00 | 1,322.00 | 1,345.00 | 1,345.00 | 4,826 |
| 2026-05-11 | 1,335.00 | 1,392.00 | 1,335.00 | 1,380.00 | 1,380.00 | 6,388 |
| 2026-05-08 | 1,300.00 | 1,320.00 | 1,279.00 | 1,309.00 | 1,309.00 | 1,296 |
| 2026-05-07 | 1,360.00 | 1,360.00 | 1,305.00 | 1,315.00 | 1,315.00 | 568 |
| 2026-05-06 | 1,338.00 | 1,367.00 | 1,325.00 | 1,367.00 | 1,367.00 | 2,385 |
| 2026-05-05 | 1,355.00 | 1,360.00 | 1,340.00 | 1,340.00 | 1,340.00 | 3,769 |
| 2026-05-04 | 1,354.31 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | 10,601 |
| 2026-04-30 | 1,250.00 | 1,295.00 | 1,246.63 | 1,275.00 | 1,275.00 | 1,483 |
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.