Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HOOD.MX stock page

Robinhood Markets, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-301,775.011,791.711,720.001,720.001,720.004,926
2026-01-291,758.001,758.001,720.001,720.001,720.001,490
2026-01-281,803.001,832.001,779.001,779.341,779.3426,710
2026-01-271,869.001,869.001,805.001,805.001,805.00574
2026-01-261,849.991,868.501,849.991,854.001,854.00701
2026-01-231,880.001,920.001,859.001,878.811,878.813,277
2026-01-221,866.001,877.001,860.001,860.001,860.001,506
2026-01-211,870.001,876.001,839.001,874.001,874.0021,750
2026-01-201,850.001,903.001,847.001,859.991,859.992,729
2026-01-191,913.631,913.631,913.631,913.631,913.630
2026-01-162,031.002,031.001,900.001,913.631,913.631,049
2026-01-152,125.002,125.001,948.001,958.001,958.002,073
2026-01-142,130.002,130.002,109.002,120.002,120.00746
2026-01-132,095.002,142.272,082.502,142.272,142.271,102
2026-01-122,107.002,140.002,098.002,112.002,112.001,162
2026-01-092,060.002,080.262,060.002,080.002,080.005,943
2026-01-082,100.002,103.122,050.002,070.002,070.001,374
2026-01-072,125.002,150.002,100.002,100.002,100.001,095
2026-01-062,220.002,220.002,130.002,183.002,183.002,107
2026-01-052,110.002,206.002,110.002,199.682,199.68844
2026-01-022,049.002,070.001,980.002,060.002,060.001,983
2025-12-312,062.682,070.002,033.032,033.032,033.031,166
2025-12-302,110.002,110.002,110.002,110.002,110.0020
2025-12-292,095.002,105.002,095.002,105.002,105.003,016
2025-12-262,150.002,150.002,123.002,123.002,123.005,779
2025-12-242,135.002,150.002,135.002,150.002,150.00251
2025-12-232,160.002,165.002,105.002,165.002,165.001,668
2025-12-222,206.502,227.002,182.002,187.942,187.94700
2025-12-192,135.002,210.002,135.002,204.522,204.52900
2025-12-182,205.252,205.252,119.002,119.002,119.006,643
2025-12-172,211.002,211.002,098.402,098.402,098.40760
2025-12-162,100.002,200.002,100.002,118.002,118.001,769
2025-12-152,185.002,185.002,058.612,067.812,067.813,439
2025-12-112,464.552,464.552,215.002,223.752,223.753,863
2025-12-102,450.002,483.002,430.002,480.502,480.502,415
2025-12-092,450.002,535.002,450.002,515.002,515.006,881
2025-12-082,445.002,513.002,445.002,485.002,485.001,635
2025-12-052,450.002,450.002,380.002,393.002,393.001,850
2025-12-042,450.002,498.002,448.002,497.512,497.512,189
2025-12-032,316.002,450.002,302.972,450.002,450.001,602
2025-12-022,302.002,352.292,280.002,309.012,309.013,832
2025-12-012,329.002,329.002,177.002,257.102,257.102,540
2025-11-282,375.152,375.152,335.002,335.002,335.00612
2025-11-272,350.812,350.812,350.812,350.812,350.8144
2025-11-262,145.002,360.002,145.002,360.002,360.002,476
2025-11-252,099.002,150.002,035.002,140.542,140.54626
2025-11-241,993.562,129.001,993.562,128.332,128.333,798
2025-11-212,000.002,010.001,915.001,993.551,993.557,429
2025-11-202,200.002,200.001,946.931,949.811,949.816,690
2025-11-192,150.002,180.002,076.482,170.002,170.001,929
2025-11-182,180.002,180.002,080.002,134.002,134.001,674
2025-11-142,126.002,310.002,100.002,240.002,240.004,667
2025-11-132,390.002,390.002,201.002,211.002,211.0014,874
2025-11-122,416.002,444.002,350.012,443.502,443.50891
2025-11-112,536.002,536.002,410.002,415.262,415.26183
2025-11-102,450.002,544.002,440.002,515.002,515.001,497
2025-11-072,383.002,450.002,248.002,395.002,395.0012,624
2025-11-062,550.002,550.002,355.442,360.262,360.263,535
2025-11-052,584.002,689.002,550.002,666.092,666.092,406
2025-11-042,660.002,660.002,564.002,564.522,564.521,054
← NewerPage 4 of 21 · 1,248 trading daysOlder →

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.