Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,250.00 | 1,295.00 | 1,246.63 | 1,275.00 | 1,275.00 | 1,483 |
| 2026-04-29 | 1,389.99 | 1,389.99 | 1,226.64 | 1,246.33 | 1,246.33 | 58,025 |
| 2026-04-28 | 1,458.00 | 1,458.00 | 1,406.00 | 1,429.46 | 1,429.46 | 2,588 |
| 2026-04-27 | 1,460.00 | 1,480.00 | 1,450.00 | 1,457.00 | 1,457.00 | 2,029 |
| 2026-04-24 | 1,462.00 | 1,475.00 | 1,462.00 | 1,468.11 | 1,468.11 | 1,485 |
| 2026-04-23 | 1,530.33 | 1,530.33 | 1,445.00 | 1,460.00 | 1,460.00 | 1,844 |
| 2026-04-22 | 1,538.12 | 1,550.00 | 1,520.89 | 1,530.33 | 1,530.33 | 2,968 |
| 2026-04-21 | 1,589.00 | 1,589.00 | 1,508.01 | 1,510.66 | 1,510.66 | 71,112 |
| 2026-04-20 | 1,579.00 | 1,593.67 | 1,520.00 | 1,583.00 | 1,583.00 | 7,346 |
| 2026-04-17 | 1,560.00 | 1,600.00 | 1,553.00 | 1,579.20 | 1,579.20 | 18,809 |
| 2026-04-16 | 1,532.01 | 1,550.00 | 1,457.55 | 1,490.00 | 1,490.00 | 2,680 |
| 2026-04-15 | 1,458.00 | 1,508.10 | 1,410.00 | 1,506.18 | 1,506.18 | 8,101 |
| 2026-04-14 | 1,329.29 | 1,365.00 | 1,329.29 | 1,352.00 | 1,352.00 | 6,956 |
| 2026-04-13 | 1,230.00 | 1,240.00 | 1,216.01 | 1,240.00 | 1,240.00 | 466 |
| 2026-04-10 | 1,220.00 | 1,220.00 | 1,190.00 | 1,199.00 | 1,199.00 | 710 |
| 2026-04-09 | 1,240.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,220.00 | 788 |
| 2026-04-08 | 1,320.00 | 1,340.00 | 1,252.80 | 1,252.80 | 1,252.80 | 1,581 |
| 2026-04-07 | 1,200.00 | 1,220.50 | 1,190.00 | 1,211.00 | 1,211.00 | 4,039 |
| 2026-04-06 | 1,241.00 | 1,274.00 | 1,241.00 | 1,245.00 | 1,245.00 | 1,039 |
| 2026-04-01 | 1,250.20 | 1,265.00 | 1,239.99 | 1,251.00 | 1,251.00 | 1,733 |
| 2026-03-31 | 1,185.00 | 1,233.58 | 1,185.00 | 1,231.07 | 1,231.07 | 2,422 |
| 2026-03-30 | 1,201.00 | 1,212.00 | 1,170.00 | 1,170.30 | 1,170.30 | 8,859 |
| 2026-03-27 | 1,200.01 | 1,210.43 | 1,185.01 | 1,200.41 | 1,200.41 | 5,492 |
| 2026-03-26 | 1,299.36 | 1,299.36 | 1,251.19 | 1,260.00 | 1,260.00 | 3,517 |
| 2026-03-25 | 1,278.00 | 1,320.00 | 1,278.00 | 1,284.00 | 1,284.00 | 738 |
| 2026-03-24 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | 912 |
| 2026-03-23 | 1,290.00 | 1,295.00 | 1,270.00 | 1,293.00 | 1,293.00 | 113 |
| 2026-03-20 | 1,300.00 | 1,300.00 | 1,260.00 | 1,261.10 | 1,261.10 | 6,027 |
| 2026-03-19 | 1,301.00 | 1,310.00 | 1,285.00 | 1,301.00 | 1,301.00 | 541 |
| 2026-03-18 | 1,340.00 | 1,353.00 | 1,338.48 | 1,338.48 | 1,338.48 | 3,967 |
| 2026-03-17 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 232 |
| 2026-03-13 | 1,335.00 | 1,350.00 | 1,306.00 | 1,306.00 | 1,306.00 | 2,117 |
| 2026-03-12 | 1,350.00 | 1,360.00 | 1,349.50 | 1,350.00 | 1,350.00 | 10,361 |
| 2026-03-11 | 1,382.00 | 1,395.00 | 1,362.00 | 1,381.75 | 1,381.75 | 9,849 |
| 2026-03-10 | 1,480.00 | 1,480.00 | 1,378.00 | 1,395.82 | 1,395.82 | 1,120 |
| 2026-03-09 | 1,372.74 | 1,402.00 | 1,369.50 | 1,400.52 | 1,400.52 | 2,464 |
| 2026-03-06 | 1,384.25 | 1,394.70 | 1,373.00 | 1,373.00 | 1,373.00 | 1,430 |
| 2026-03-05 | 1,480.00 | 1,480.00 | 1,400.00 | 1,410.01 | 1,410.01 | 2,093 |
| 2026-03-04 | 1,420.00 | 1,460.00 | 1,420.00 | 1,447.00 | 1,447.00 | 2,584 |
| 2026-03-03 | 1,330.00 | 1,362.00 | 1,300.00 | 1,340.00 | 1,340.00 | 1,520 |
| 2026-03-02 | 1,282.72 | 1,380.00 | 1,282.05 | 1,358.78 | 1,358.78 | 1,659 |
| 2026-02-27 | 1,303.00 | 1,309.50 | 1,289.00 | 1,293.00 | 1,293.00 | 457 |
| 2026-02-26 | 1,344.00 | 1,344.00 | 1,330.00 | 1,330.00 | 1,330.00 | 351 |
| 2026-02-25 | 1,289.00 | 1,337.00 | 1,289.00 | 1,337.00 | 1,337.00 | 7,654 |
| 2026-02-24 | 1,222.00 | 1,260.00 | 1,222.00 | 1,253.00 | 1,253.00 | 1,915 |
| 2026-02-23 | 1,260.00 | 1,260.00 | 1,230.00 | 1,242.00 | 1,242.00 | 1,032 |
| 2026-02-20 | 1,326.00 | 1,326.00 | 1,295.00 | 1,300.00 | 1,300.00 | 8,818 |
| 2026-02-19 | 1,305.00 | 1,305.00 | 1,278.00 | 1,281.00 | 1,281.00 | 3,138 |
| 2026-02-18 | 1,292.49 | 1,328.00 | 1,292.49 | 1,300.00 | 1,300.00 | 234 |
| 2026-02-17 | 1,307.00 | 1,307.00 | 1,261.00 | 1,292.50 | 1,292.50 | 5,121 |
| 2026-02-16 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0 |
| 2026-02-13 | 1,249.99 | 1,315.00 | 1,235.00 | 1,308.00 | 1,308.00 | 1,854 |
| 2026-02-12 | 1,285.00 | 1,285.00 | 1,220.00 | 1,229.88 | 1,229.88 | 11,415 |
| 2026-02-11 | 1,394.94 | 1,394.94 | 1,286.00 | 1,342.89 | 1,342.89 | 16,189 |
| 2026-02-10 | 1,500.00 | 1,520.00 | 1,475.00 | 1,482.50 | 1,482.50 | 13,246 |
| 2026-02-09 | 1,454.00 | 1,599.96 | 1,450.01 | 1,500.50 | 1,500.50 | 8,621 |
| 2026-02-06 | 1,438.19 | 1,462.00 | 1,397.84 | 1,409.64 | 1,409.64 | 22,291 |
| 2026-02-05 | 1,332.00 | 1,380.00 | 1,274.56 | 1,274.56 | 1,274.56 | 7,869 |
| 2026-02-04 | 1,466.00 | 1,466.00 | 1,350.00 | 1,390.40 | 1,390.40 | 3,693 |
| 2026-02-03 | 1,522.00 | 1,530.00 | 1,469.88 | 1,475.25 | 1,475.25 | 3,385 |
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.