Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 220.00 | 230.10 | 220.00 | 230.08 | 230.08 | 250 |
| 2022-04-07 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 7,101 |
| 2022-04-06 | 245.00 | 255.00 | 245.00 | 250.00 | 250.00 | 262 |
| 2022-04-05 | 268.87 | 268.87 | 268.50 | 268.50 | 268.50 | 178 |
| 2022-04-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-04-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-03-31 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2022-03-30 | 320.00 | 320.00 | 300.00 | 300.00 | 300.00 | 131 |
| 2022-03-29 | 305.00 | 332.00 | 305.00 | 320.00 | 320.00 | 1,728 |
| 2022-03-28 | 267.00 | 268.67 | 265.00 | 265.00 | 265.00 | 77 |
| 2022-03-25 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-03-24 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2022-03-23 | 270.67 | 270.67 | 268.00 | 268.00 | 268.00 | 21 |
| 2022-03-22 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 325 |
| 2022-03-18 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-03-17 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 12 |
| 2022-03-16 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-03-15 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-03-14 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-03-11 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-03-10 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0 |
| 2022-03-09 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 11 |
| 2022-03-08 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0 |
| 2022-03-07 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3,000 |
| 2022-03-04 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2022-03-03 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2022-03-02 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2022-03-01 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 31 |
| 2022-02-28 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-02-25 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2022-02-24 | 213.50 | 213.50 | 210.00 | 210.00 | 210.00 | 788 |
| 2022-02-23 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-02-22 | 238.00 | 238.00 | 221.00 | 222.00 | 222.00 | 224 |
| 2022-02-21 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0 |
| 2022-02-18 | 255.00 | 255.00 | 237.00 | 237.00 | 237.00 | 1,141 |
| 2022-02-17 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 35 |
| 2022-02-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2022-02-15 | 276.80 | 276.80 | 275.00 | 275.00 | 275.00 | 782 |
| 2022-02-14 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2022-02-11 | 296.00 | 296.00 | 265.00 | 265.00 | 265.00 | 3,083 |
| 2022-02-10 | 299.00 | 299.00 | 282.00 | 282.00 | 282.00 | 6,347 |
| 2022-02-09 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 3,004 |
| 2022-02-08 | 315.00 | 315.00 | 272.00 | 272.00 | 272.00 | 748 |
| 2022-02-04 | 300.00 | 320.00 | 300.00 | 316.09 | 316.09 | 611 |
| 2022-02-03 | 300.00 | 300.00 | 285.00 | 300.00 | 300.00 | 6,131 |
| 2022-02-02 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 255 |
| 2022-02-01 | 293.80 | 310.00 | 293.80 | 300.00 | 300.00 | 3,475 |
| 2022-01-31 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-01-28 | 239.00 | 262.50 | 239.00 | 260.00 | 260.00 | 6,216 |
| 2022-01-27 | 251.00 | 251.00 | 240.00 | 240.00 | 240.00 | 2,472 |
| 2022-01-26 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 100 |
| 2022-01-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-01-24 | 243.00 | 270.00 | 243.00 | 270.00 | 270.00 | 3,241 |
| 2022-01-21 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2022-01-20 | 295.00 | 295.00 | 283.00 | 283.00 | 283.00 | 3,019 |
| 2022-01-19 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-01-18 | 310.00 | 310.00 | 295.00 | 295.00 | 295.00 | 186 |
| 2022-01-17 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-01-14 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-01-13 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 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.