Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,192.80 | 1,198.00 | 1,192.80 | 1,198.00 | 1,198.00 | 310 |
| 2025-05-15 | 1,160.00 | 1,180.59 | 1,132.45 | 1,180.21 | 1,180.21 | 1,248 |
| 2025-05-14 | 1,217.00 | 1,227.00 | 1,187.00 | 1,190.30 | 1,190.30 | 12,958 |
| 2025-05-13 | 1,165.00 | 1,229.00 | 1,164.00 | 1,221.21 | 1,221.21 | 3,571 |
| 2025-05-12 | 1,123.00 | 1,125.00 | 1,106.81 | 1,123.32 | 1,123.32 | 43,160 |
| 2025-05-09 | 1,065.01 | 1,095.15 | 1,054.70 | 1,058.50 | 1,058.50 | 922 |
| 2025-05-08 | 1,045.19 | 1,071.00 | 1,011.00 | 1,058.00 | 1,058.00 | 2,132 |
| 2025-05-07 | 959.00 | 975.00 | 954.80 | 975.00 | 975.00 | 10,202 |
| 2025-05-06 | 945.00 | 960.00 | 912.60 | 958.73 | 958.73 | 2,909 |
| 2025-05-05 | 903.00 | 947.00 | 903.00 | 945.33 | 945.33 | 1,280 |
| 2025-05-02 | 920.00 | 978.00 | 920.00 | 949.72 | 949.72 | 2,330 |
| 2025-04-30 | 969.00 | 969.00 | 913.00 | 944.98 | 944.98 | 4,414 |
| 2025-04-29 | 980.00 | 980.00 | 952.00 | 962.96 | 962.96 | 1,579 |
| 2025-04-28 | 980.00 | 983.33 | 938.00 | 956.00 | 956.00 | 390 |
| 2025-04-25 | 965.00 | 973.99 | 960.00 | 966.00 | 966.00 | 2,870 |
| 2025-04-24 | 939.00 | 953.00 | 928.00 | 942.26 | 942.26 | 3,935 |
| 2025-04-23 | 893.00 | 922.00 | 874.50 | 876.80 | 876.80 | 1,362 |
| 2025-04-22 | 837.03 | 845.00 | 820.00 | 820.00 | 820.00 | 871 |
| 2025-04-21 | 813.00 | 813.00 | 775.00 | 785.00 | 785.00 | 2,723 |
| 2025-04-16 | 860.00 | 860.00 | 805.00 | 813.23 | 813.23 | 1,705 |
| 2025-04-15 | 891.00 | 891.50 | 882.00 | 890.00 | 890.00 | 5,399 |
| 2025-04-14 | 883.45 | 905.69 | 860.00 | 892.17 | 892.17 | 14,283 |
| 2025-04-11 | 830.00 | 885.00 | 827.50 | 883.45 | 883.45 | 5,538 |
| 2025-04-10 | 830.00 | 850.00 | 779.85 | 818.27 | 818.27 | 8,014 |
| 2025-04-09 | 719.00 | 857.00 | 719.00 | 855.10 | 855.10 | 21,317 |
| 2025-04-08 | 755.00 | 770.00 | 709.99 | 709.99 | 709.99 | 7,209 |
| 2025-04-07 | 667.00 | 750.00 | 667.00 | 728.00 | 728.00 | 386 |
| 2025-04-04 | 750.00 | 750.00 | 665.00 | 721.39 | 721.39 | 3,011 |
| 2025-04-03 | 780.71 | 780.71 | 749.00 | 759.37 | 759.37 | 7,373 |
| 2025-04-02 | 875.00 | 890.00 | 858.50 | 858.50 | 858.50 | 1,096 |
| 2025-04-01 | 845.00 | 875.00 | 845.00 | 852.91 | 852.91 | 1,584 |
| 2025-03-31 | 840.00 | 858.00 | 840.00 | 850.00 | 850.00 | 234 |
| 2025-03-28 | 895.00 | 895.00 | 839.80 | 848.09 | 848.09 | 1,981 |
| 2025-03-27 | 912.00 | 920.01 | 890.00 | 899.93 | 899.93 | 2,077 |
| 2025-03-26 | 940.00 | 940.00 | 885.15 | 900.73 | 900.73 | 1,921 |
| 2025-03-25 | 990.00 | 990.00 | 950.44 | 965.79 | 965.79 | 21,878 |
| 2025-03-24 | 932.00 | 976.17 | 932.00 | 967.23 | 967.23 | 7,804 |
| 2025-03-21 | 848.00 | 891.80 | 848.00 | 891.62 | 891.62 | 747 |
| 2025-03-20 | 876.79 | 891.99 | 865.00 | 873.70 | 873.70 | 3,400 |
| 2025-03-19 | 815.00 | 873.00 | 815.00 | 861.00 | 861.00 | 1,361 |
| 2025-03-18 | 832.00 | 832.00 | 784.50 | 799.60 | 799.60 | 16,472 |
| 2025-03-14 | 740.80 | 782.00 | 740.80 | 781.00 | 781.00 | 2,686 |
| 2025-03-13 | 756.00 | 756.00 | 722.00 | 724.10 | 724.10 | 4,314 |
| 2025-03-12 | 791.75 | 800.00 | 756.00 | 777.27 | 777.27 | 35,835 |
| 2025-03-11 | 692.50 | 777.90 | 692.50 | 743.66 | 743.66 | 58,805 |
| 2025-03-10 | 780.00 | 785.00 | 732.00 | 745.00 | 745.00 | 32,570 |
| 2025-03-07 | 899.00 | 903.80 | 832.05 | 893.93 | 893.93 | 12,355 |
| 2025-03-06 | 952.01 | 1,000.00 | 910.00 | 911.83 | 911.83 | 3,032 |
| 2025-03-05 | 920.25 | 974.00 | 920.25 | 974.00 | 974.00 | 7,037 |
| 2025-03-04 | 948.00 | 986.69 | 886.00 | 957.50 | 957.50 | 15,674 |
| 2025-03-03 | 1,098.00 | 1,105.00 | 965.00 | 968.71 | 968.71 | 17,812 |
| 2025-02-28 | 976.00 | 1,042.00 | 961.35 | 1,016.60 | 1,016.60 | 33,424 |
| 2025-02-27 | 1,066.00 | 1,088.20 | 995.00 | 999.25 | 999.25 | 1,423 |
| 2025-02-26 | 950.00 | 1,030.00 | 950.00 | 994.26 | 994.26 | 5,124 |
| 2025-02-25 | 1,000.00 | 1,000.00 | 904.00 | 946.98 | 946.98 | 11,404 |
| 2025-02-24 | 1,040.00 | 1,042.96 | 983.00 | 1,031.40 | 1,031.40 | 23,935 |
| 2025-02-21 | 1,170.50 | 1,170.50 | 1,060.00 | 1,063.00 | 1,063.00 | 1,238 |
| 2025-02-20 | 1,180.00 | 1,180.00 | 1,101.95 | 1,146.04 | 1,146.04 | 3,833 |
| 2025-02-19 | 1,251.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,020 |
| 2025-02-18 | 1,326.00 | 1,326.00 | 1,219.00 | 1,233.31 | 1,233.31 | 36,505 |
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.