Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 710.00 | 728.00 | 700.00 | 715.00 | 715.00 | 2,377 |
| 2024-11-15 | 650.98 | 659.99 | 645.50 | 659.99 | 659.99 | 907 |
| 2024-11-14 | 662.00 | 662.00 | 660.00 | 660.00 | 660.00 | 22 |
| 2024-11-13 | 693.00 | 693.00 | 660.00 | 661.00 | 661.00 | 837 |
| 2024-11-12 | 680.00 | 680.00 | 670.00 | 679.99 | 679.99 | 500 |
| 2024-11-11 | 685.00 | 691.00 | 670.80 | 670.80 | 670.80 | 5,657 |
| 2024-11-08 | 605.00 | 612.50 | 605.00 | 612.50 | 612.50 | 84 |
| 2024-11-07 | 580.00 | 592.70 | 570.00 | 590.00 | 590.00 | 68 |
| 2024-11-06 | 562.00 | 603.00 | 555.00 | 596.86 | 596.86 | 23,186 |
| 2024-11-05 | 510.61 | 510.61 | 500.00 | 500.15 | 500.15 | 111 |
| 2024-11-04 | 478.00 | 490.00 | 478.00 | 488.46 | 488.46 | 266 |
| 2024-11-01 | 475.00 | 487.93 | 460.00 | 486.00 | 486.00 | 5,177 |
| 2024-10-31 | 560.00 | 560.00 | 470.00 | 475.79 | 475.79 | 1,514 |
| 2024-10-30 | 563.00 | 579.99 | 563.00 | 573.55 | 573.55 | 944 |
| 2024-10-29 | 558.90 | 566.00 | 558.90 | 562.24 | 562.24 | 506 |
| 2024-10-28 | 558.00 | 560.01 | 558.00 | 558.90 | 558.90 | 96 |
| 2024-10-25 | 547.00 | 547.00 | 541.03 | 541.03 | 541.03 | 680 |
| 2024-10-24 | 540.00 | 540.60 | 540.00 | 540.17 | 540.17 | 253 |
| 2024-10-23 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 34 |
| 2024-10-22 | 552.00 | 552.00 | 548.00 | 548.00 | 548.00 | 87 |
| 2024-10-21 | 534.00 | 538.00 | 525.34 | 538.00 | 538.00 | 362 |
| 2024-10-18 | 531.20 | 533.00 | 529.00 | 533.00 | 533.00 | 251 |
| 2024-10-17 | 515.00 | 537.59 | 515.00 | 523.00 | 523.00 | 74 |
| 2024-10-16 | 538.00 | 538.00 | 534.00 | 534.00 | 534.00 | 352 |
| 2024-10-15 | 520.01 | 526.00 | 520.00 | 526.00 | 526.00 | 54 |
| 2024-10-14 | 518.00 | 520.00 | 511.00 | 520.00 | 520.00 | 163 |
| 2024-10-11 | 515.00 | 515.99 | 515.00 | 515.99 | 515.99 | 64 |
| 2024-10-10 | 492.00 | 499.49 | 492.00 | 499.49 | 499.49 | 90 |
| 2024-10-09 | 485.25 | 499.99 | 485.25 | 499.99 | 499.99 | 160 |
| 2024-10-08 | 481.00 | 495.00 | 481.00 | 495.00 | 495.00 | 1,823 |
| 2024-10-07 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | 0 |
| 2024-10-04 | 436.20 | 441.50 | 436.20 | 441.50 | 441.50 | 134 |
| 2024-10-03 | 433.01 | 434.00 | 430.60 | 434.00 | 434.00 | 1,906 |
| 2024-10-02 | 450.00 | 450.00 | 444.00 | 444.00 | 444.00 | 39 |
| 2024-09-30 | 456.00 | 460.50 | 456.00 | 460.50 | 460.50 | 50 |
| 2024-09-27 | 451.00 | 465.00 | 451.00 | 465.00 | 465.00 | 347 |
| 2024-09-26 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | 97 |
| 2024-09-25 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 341 |
| 2024-09-24 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 16 |
| 2024-09-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 15 |
| 2024-09-20 | 449.99 | 449.99 | 449.99 | 449.99 | 449.99 | 6 |
| 2024-09-19 | 459.01 | 459.01 | 459.01 | 459.01 | 459.01 | 32 |
| 2024-09-18 | 434.50 | 449.50 | 434.50 | 449.50 | 449.50 | 1,824 |
| 2024-09-17 | 426.61 | 426.61 | 426.61 | 426.61 | 426.61 | 0 |
| 2024-09-13 | 430.00 | 430.00 | 426.61 | 426.61 | 426.61 | 6,246 |
| 2024-09-12 | 411.61 | 429.99 | 411.61 | 429.99 | 429.99 | 37 |
| 2024-09-11 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 0 |
| 2024-09-10 | 383.00 | 390.10 | 383.00 | 390.10 | 390.10 | 562 |
| 2024-09-09 | 387.65 | 390.00 | 387.65 | 390.00 | 390.00 | 411 |
| 2024-09-06 | 397.00 | 397.00 | 366.61 | 380.00 | 380.00 | 335 |
| 2024-09-05 | 380.90 | 391.00 | 380.00 | 391.00 | 391.00 | 247 |
| 2024-09-04 | 382.80 | 386.50 | 380.90 | 380.90 | 380.90 | 1,059 |
| 2024-09-03 | 389.00 | 389.00 | 383.00 | 383.00 | 383.00 | 150 |
| 2024-09-02 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2024-08-30 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 10 |
| 2024-08-29 | 408.00 | 408.00 | 400.00 | 400.00 | 400.00 | 109 |
| 2024-08-28 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 85 |
| 2024-08-27 | 403.21 | 403.21 | 403.21 | 403.21 | 403.21 | 531 |
| 2024-08-26 | 403.00 | 406.00 | 403.00 | 403.21 | 403.21 | 734 |
| 2024-08-23 | 390.11 | 401.50 | 390.11 | 401.50 | 401.50 | 462 |
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.