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
2025-11-032,700.002,739.002,680.002,719.002,719.00163
2025-10-312,600.002,793.102,600.002,745.002,745.002,187
2025-10-302,659.002,659.002,551.002,551.002,551.002,856
2025-10-292,660.002,700.002,650.012,700.002,700.002,865
2025-10-282,700.002,722.002,696.002,697.142,697.14455
2025-10-272,650.002,730.002,650.002,699.002,699.005,051
2025-10-242,547.002,609.642,537.002,580.202,580.201,315
2025-10-232,390.002,490.002,390.002,490.002,490.001,496
2025-10-222,390.002,390.002,248.502,335.002,335.007,044
2025-10-212,577.002,577.002,430.002,430.002,430.00398
2025-10-202,512.002,577.002,512.002,520.002,520.00581
2025-10-172,391.002,405.232,326.002,399.312,399.314,435
2025-10-162,492.002,500.002,400.012,422.312,422.311,122
2025-10-152,520.002,560.002,471.202,480.652,480.6525,435
2025-10-142,580.002,590.002,465.012,511.692,511.692,266
2025-10-132,677.002,715.002,514.012,590.362,590.361,671
2025-10-102,800.352,829.992,580.002,591.372,591.374,948
2025-10-092,780.002,800.792,720.002,800.352,800.35762
2025-10-082,700.002,771.002,686.002,771.002,771.001,315
2025-10-072,660.002,681.002,605.002,673.002,673.004,444
2025-10-062,801.002,810.012,660.002,660.002,660.002,340
2025-10-032,730.002,755.002,680.002,740.002,740.001,697
2025-10-022,618.862,700.002,605.002,693.572,693.571,134
2025-10-012,622.002,622.002,531.502,539.002,539.00576
2025-09-302,535.972,630.002,535.972,617.332,617.331,096
2025-09-292,340.002,507.002,340.002,504.922,504.92908
2025-09-262,280.002,280.002,220.002,233.692,233.69750
2025-09-252,288.002,300.002,250.002,270.002,270.00795
2025-09-242,369.002,373.002,324.002,345.002,345.001,006
2025-09-232,302.002,348.722,282.802,306.002,306.001,006
2025-09-222,270.002,333.002,270.002,301.572,301.57840
2025-09-192,250.002,298.002,250.002,284.552,284.551,280
2025-09-182,185.972,279.002,185.972,225.002,225.001,274
2025-09-172,164.002,178.002,105.002,171.802,171.803,349
2025-09-152,122.122,125.002,068.002,119.002,119.001,254
2025-09-122,142.002,154.002,121.002,122.122,122.124,560
2025-09-112,227.002,250.002,182.652,196.142,196.141,176
2025-09-102,244.362,285.002,175.002,185.002,185.002,826
2025-09-092,187.002,208.502,122.682,200.512,200.517,841
2025-09-082,075.002,187.402,075.002,186.862,186.8614,967
2025-09-051,870.371,880.001,807.961,880.001,880.003,730
2025-09-041,906.901,963.001,906.901,926.001,926.00673
2025-09-031,891.091,898.101,863.501,875.881,875.884,869
2025-09-021,860.001,900.371,857.001,890.001,890.002,154
2025-09-011,935.001,935.001,935.001,935.001,935.000
2025-08-291,918.011,939.051,918.011,935.001,935.002,297
2025-08-281,955.001,955.001,918.001,918.001,918.00365
2025-08-272,011.002,011.001,925.001,928.601,928.60859
2025-08-262,001.642,036.501,968.002,028.932,028.931,496
2025-08-252,020.012,031.001,976.002,020.002,020.00396
2025-08-221,979.182,063.001,960.002,027.002,027.00947
2025-08-211,969.012,023.001,969.001,994.611,994.612,824
2025-08-202,025.002,025.011,870.001,975.001,975.004,628
2025-08-192,158.002,210.002,010.002,017.992,017.993,256
2025-08-182,105.012,160.002,073.002,158.252,158.253,548
2025-08-152,139.742,143.002,063.002,139.802,139.801,229
2025-08-142,025.002,093.002,020.002,091.712,091.719,395
2025-08-132,140.002,148.072,005.002,020.322,020.3212,040
2025-08-122,120.302,174.302,119.572,135.002,135.001,164
2025-08-112,142.002,185.002,130.002,154.682,154.681,520
← NewerPage 5 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.