Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-01-11 | 339.50 | 342.00 | 339.50 | 342.00 | 342.00 | 589 |
| 2022-01-10 | 310.00 | 310.00 | 308.00 | 310.00 | 310.00 | 3,140 |
| 2022-01-07 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 15,463 |
| 2022-01-06 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-01-05 | 347.00 | 347.00 | 342.00 | 342.00 | 342.00 | 334 |
| 2022-01-04 | 391.00 | 391.00 | 350.00 | 350.00 | 350.00 | 745 |
| 2022-01-03 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2021-12-31 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2021-12-30 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0 |
| 2021-12-29 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 800 |
| 2021-12-28 | 385.00 | 385.00 | 368.00 | 368.00 | 368.00 | 41 |
| 2021-12-27 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2021-12-24 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 0 |
| 2021-12-23 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 71 |
| 2021-12-22 | 395.38 | 395.38 | 381.00 | 381.00 | 381.00 | 580 |
| 2021-12-21 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | 0 |
| 2021-12-20 | 377.01 | 377.01 | 372.75 | 372.75 | 372.75 | 650 |
| 2021-12-17 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 0 |
| 2021-12-16 | 393.00 | 393.00 | 377.00 | 377.00 | 377.00 | 130 |
| 2021-12-15 | 390.00 | 404.00 | 390.00 | 401.00 | 401.00 | 920 |
| 2021-12-14 | 405.00 | 405.00 | 394.00 | 394.00 | 394.00 | 1,998 |
| 2021-12-13 | 425.00 | 425.00 | 400.00 | 405.00 | 405.00 | 199 |
| 2021-12-10 | 459.00 | 459.00 | 416.50 | 425.00 | 425.00 | 2,151 |
| 2021-12-09 | 478.00 | 478.00 | 460.00 | 460.00 | 460.00 | 1,588 |
| 2021-12-08 | 482.00 | 489.00 | 465.00 | 477.00 | 477.00 | 3,067 |
| 2021-12-07 | 485.00 | 485.00 | 481.50 | 481.50 | 481.50 | 3,620 |
| 2021-12-06 | 455.08 | 455.08 | 455.08 | 455.08 | 455.08 | 50 |
| 2021-12-03 | 475.00 | 475.00 | 470.00 | 470.00 | 470.00 | 231 |
| 2021-12-02 | 519.00 | 519.00 | 511.56 | 511.56 | 511.56 | 224 |
| 2021-12-01 | 559.07 | 559.07 | 519.00 | 519.00 | 519.00 | 332 |
| 2021-11-30 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2021-11-29 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2021-11-26 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2021-11-25 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2021-11-24 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0 |
| 2021-11-23 | 600.00 | 600.00 | 572.00 | 572.00 | 572.00 | 209 |
| 2021-11-22 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2021-11-19 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 32 |
| 2021-11-18 | 699.99 | 699.99 | 639.87 | 639.87 | 639.87 | 67 |
| 2021-11-17 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2021-11-16 | 715.00 | 715.00 | 710.00 | 710.00 | 710.00 | 75 |
| 2021-11-12 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2021-11-11 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2021-11-10 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 20 |
| 2021-11-09 | 759.40 | 759.40 | 759.40 | 759.40 | 759.40 | 522 |
| 2021-11-08 | 754.72 | 754.72 | 754.72 | 754.72 | 754.72 | 150 |
| 2021-11-05 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2021-11-04 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2021-11-03 | 762.00 | 762.00 | 760.00 | 760.00 | 760.00 | 250 |
← NewerPage 21 of 21 · 1,250 trading days
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.