Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2,110.00 | 2,156.00 | 2,108.21 | 2,142.87 | 2,142.87 | 2,219 |
| 2025-08-07 | 2,000.00 | 2,075.00 | 1,988.22 | 2,063.00 | 2,063.00 | 1,276 |
| 2025-08-06 | 1,924.00 | 1,967.00 | 1,865.98 | 1,965.00 | 1,965.00 | 4,606 |
| 2025-08-05 | 2,012.00 | 2,012.00 | 1,940.00 | 1,975.95 | 1,975.95 | 4,185 |
| 2025-08-04 | 1,940.00 | 2,015.00 | 1,875.01 | 2,012.33 | 2,012.33 | 7,078 |
| 2025-08-01 | 1,850.00 | 1,932.00 | 1,760.00 | 1,890.00 | 1,890.00 | 17,388 |
| 2025-07-31 | 1,888.01 | 2,060.00 | 1,872.01 | 1,942.00 | 1,942.00 | 1,451 |
| 2025-07-30 | 2,000.00 | 2,001.00 | 1,987.00 | 1,996.54 | 1,996.54 | 2,104 |
| 2025-07-29 | 2,009.00 | 2,009.00 | 1,938.00 | 1,949.95 | 1,949.95 | 2,589 |
| 2025-07-28 | 1,962.09 | 2,005.00 | 1,960.00 | 1,997.80 | 1,997.80 | 448 |
| 2025-07-25 | 1,910.00 | 1,968.36 | 1,910.00 | 1,946.00 | 1,946.00 | 2,218 |
| 2025-07-24 | 1,875.00 | 1,895.50 | 1,875.00 | 1,895.50 | 1,895.50 | 466 |
| 2025-07-23 | 1,914.08 | 1,914.08 | 1,873.00 | 1,883.64 | 1,883.64 | 572 |
| 2025-07-22 | 1,952.01 | 1,952.01 | 1,860.00 | 1,907.80 | 1,907.80 | 2,667 |
| 2025-07-21 | 2,100.00 | 2,100.00 | 1,970.00 | 1,970.93 | 1,970.93 | 13,906 |
| 2025-07-18 | 2,046.00 | 2,110.00 | 2,006.50 | 2,083.21 | 2,083.21 | 3,685 |
| 2025-07-17 | 1,934.00 | 1,996.50 | 1,934.00 | 1,991.00 | 1,991.00 | 1,355 |
| 2025-07-16 | 1,877.90 | 1,971.00 | 1,877.90 | 1,940.00 | 1,940.00 | 3,439 |
| 2025-07-15 | 1,850.00 | 1,930.00 | 1,833.50 | 1,886.00 | 1,886.00 | 6,126 |
| 2025-07-14 | 1,900.00 | 1,900.00 | 1,860.50 | 1,864.25 | 1,864.25 | 1,009 |
| 2025-07-11 | 1,870.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | 9,670 |
| 2025-07-10 | 1,781.00 | 1,835.00 | 1,755.00 | 1,831.33 | 1,831.33 | 17,456 |
| 2025-07-09 | 1,705.00 | 1,760.00 | 1,705.00 | 1,755.94 | 1,755.94 | 7,802 |
| 2025-07-08 | 1,824.40 | 1,830.00 | 1,702.00 | 1,702.00 | 1,702.00 | 3,012 |
| 2025-07-07 | 1,750.00 | 1,760.00 | 1,730.00 | 1,748.96 | 1,748.96 | 413 |
| 2025-07-04 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 123 |
| 2025-07-03 | 1,845.00 | 1,845.00 | 1,710.97 | 1,767.00 | 1,767.00 | 23,419 |
| 2025-07-02 | 1,739.83 | 1,886.00 | 1,739.83 | 1,835.00 | 1,835.00 | 4,745 |
| 2025-07-01 | 1,780.00 | 1,836.00 | 1,690.00 | 1,739.83 | 1,739.83 | 19,793 |
| 2025-06-30 | 1,580.00 | 1,762.00 | 1,580.00 | 1,743.06 | 1,743.06 | 20,079 |
| 2025-06-27 | 1,570.00 | 1,578.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3,107 |
| 2025-06-26 | 1,583.54 | 1,596.63 | 1,577.00 | 1,595.00 | 1,595.00 | 4,408 |
| 2025-06-25 | 1,569.00 | 1,613.50 | 1,550.00 | 1,562.94 | 1,562.94 | 4,044 |
| 2025-06-24 | 1,528.30 | 1,560.00 | 1,521.10 | 1,560.00 | 1,560.00 | 1,140 |
| 2025-06-23 | 1,475.00 | 1,514.00 | 1,430.00 | 1,462.00 | 1,462.00 | 1,430 |
| 2025-06-20 | 1,475.00 | 1,520.00 | 1,460.00 | 1,505.79 | 1,505.79 | 3,676 |
| 2025-06-19 | 1,481.00 | 1,481.00 | 1,480.00 | 1,480.00 | 1,480.00 | 36 |
| 2025-06-18 | 1,445.00 | 1,496.00 | 1,445.00 | 1,495.46 | 1,495.46 | 642 |
| 2025-06-17 | 1,455.00 | 1,455.00 | 1,420.00 | 1,427.76 | 1,427.76 | 5,702 |
| 2025-06-16 | 1,416.96 | 1,450.00 | 1,416.96 | 1,450.00 | 1,450.00 | 1,855 |
| 2025-06-13 | 1,400.00 | 1,401.00 | 1,372.00 | 1,375.00 | 1,375.00 | 815 |
| 2025-06-12 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.53 | 1,395.53 | 2,958 |
| 2025-06-11 | 1,380.79 | 1,415.01 | 1,380.79 | 1,415.01 | 1,415.01 | 1,020 |
| 2025-06-10 | 1,388.00 | 1,416.00 | 1,365.00 | 1,389.00 | 1,389.00 | 1,368 |
| 2025-06-09 | 1,334.00 | 1,375.93 | 1,334.00 | 1,375.93 | 1,375.93 | 1,531 |
| 2025-06-06 | 1,418.00 | 1,490.00 | 1,415.04 | 1,449.50 | 1,449.50 | 2,037 |
| 2025-06-05 | 1,405.00 | 1,475.00 | 1,379.00 | 1,405.50 | 1,405.50 | 2,338 |
| 2025-06-04 | 1,385.00 | 1,410.80 | 1,375.00 | 1,389.98 | 1,389.98 | 1,395 |
| 2025-06-03 | 1,331.00 | 1,401.57 | 1,331.00 | 1,382.00 | 1,382.00 | 1,886 |
| 2025-06-02 | 1,300.00 | 1,309.00 | 1,280.60 | 1,305.43 | 1,305.43 | 6,251 |
| 2025-05-30 | 1,216.67 | 1,273.00 | 1,216.67 | 1,269.27 | 1,269.27 | 85 |
| 2025-05-29 | 1,263.00 | 1,263.00 | 1,231.00 | 1,231.00 | 1,231.00 | 4,992 |
| 2025-05-28 | 1,277.70 | 1,279.00 | 1,260.00 | 1,267.00 | 1,267.00 | 2,220 |
| 2025-05-27 | 1,250.00 | 1,286.00 | 1,250.00 | 1,269.98 | 1,269.98 | 8,804 |
| 2025-05-26 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 98 |
| 2025-05-23 | 1,240.00 | 1,250.00 | 1,218.70 | 1,220.00 | 1,220.00 | 20,161 |
| 2025-05-22 | 1,263.80 | 1,270.00 | 1,243.00 | 1,270.00 | 1,270.00 | 787 |
| 2025-05-21 | 1,263.00 | 1,278.50 | 1,230.00 | 1,230.00 | 1,230.00 | 940 |
| 2025-05-20 | 1,227.00 | 1,255.00 | 1,227.00 | 1,249.26 | 1,249.26 | 741 |
| 2025-05-19 | 1,174.00 | 1,240.68 | 1,174.00 | 1,238.10 | 1,238.10 | 779 |
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.