Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,909.40 | 1,910.00 | 1,817.93 | 1,824.00 | 1,824.00 | 6,831 |
| 2026-10-15 | 1,857.00 | 1,883.00 | 1,769.00 | 1,878.00 | 1,878.00 | 1,381 |
| 2026-10-14 | 1,990.00 | 1,990.00 | 1,865.00 | 1,870.00 | 1,870.00 | 1,818 |
| 2026-10-13 | 1,995.00 | 2,052.00 | 1,995.00 | 2,028.50 | 2,028.50 | 1,099 |
| 2026-10-12 | 2,005.50 | 2,005.50 | 1,972.50 | 1,985.95 | 1,985.95 | 2,076 |
| 2026-10-09 | 1,972.00 | 2,030.33 | 1,950.00 | 2,015.00 | 2,015.00 | 211 |
| 2026-10-08 | 1,900.00 | 1,972.00 | 1,900.00 | 1,949.10 | 1,949.10 | 1,185 |
| 2026-10-07 | 2,015.00 | 2,015.00 | 1,942.75 | 1,967.42 | 1,967.42 | 1,036 |
| 2026-10-06 | 2,070.00 | 2,070.00 | 2,010.00 | 2,014.82 | 2,014.82 | 942 |
| 2026-10-05 | 2,048.87 | 2,070.00 | 2,046.00 | 2,068.54 | 2,068.54 | 1,321 |
| 2026-10-02 | 2,142.00 | 2,166.00 | 2,070.00 | 2,070.00 | 2,070.00 | 282 |
| 2026-10-01 | 2,050.00 | 2,062.53 | 2,034.77 | 2,039.01 | 2,039.01 | 340 |
| 2026-09-30 | 2,105.00 | 2,105.00 | 2,025.00 | 2,037.43 | 2,037.43 | 5,335 |
| 2026-09-29 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 2,097.00 | 244 |
| 2026-09-28 | 2,112.35 | 2,112.35 | 2,080.00 | 2,094.00 | 2,094.00 | 690 |
| 2026-09-25 | 2,120.00 | 2,120.00 | 2,090.00 | 2,112.35 | 2,112.35 | 615 |
| 2026-09-24 | 2,141.10 | 2,146.00 | 2,141.10 | 2,142.02 | 2,142.02 | 698 |
| 2026-09-23 | 2,200.00 | 2,202.00 | 2,174.00 | 2,174.00 | 2,174.00 | 984 |
| 2026-09-22 | 2,150.00 | 2,155.00 | 2,135.00 | 2,145.00 | 2,145.00 | 3,441 |
| 2026-09-21 | 2,120.00 | 2,146.00 | 2,094.33 | 2,140.00 | 2,140.00 | 1,431 |
| 2026-09-18 | 1,905.01 | 2,065.00 | 1,905.01 | 2,057.33 | 2,057.33 | 2,610 |
| 2026-09-17 | 1,846.00 | 1,874.00 | 1,839.00 | 1,874.00 | 1,874.00 | 302 |
| 2026-09-15 | 1,941.75 | 1,941.75 | 1,858.00 | 1,885.00 | 1,885.00 | 86 |
| 2026-09-14 | 1,900.41 | 1,975.00 | 1,900.41 | 1,950.00 | 1,950.00 | 135 |
| 2026-09-11 | 1,920.15 | 1,920.15 | 1,900.00 | 1,905.00 | 1,905.00 | 36 |
| 2026-09-10 | 1,940.00 | 1,960.04 | 1,930.00 | 1,946.31 | 1,946.31 | 1,507 |
| 2026-09-09 | 2,005.00 | 2,005.00 | 1,945.15 | 1,945.15 | 1,945.15 | 333 |
| 2026-09-08 | 2,070.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | 977 |
| 2026-09-07 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 2,088.00 | 0 |
| 2026-09-04 | 2,030.00 | 2,089.00 | 2,030.00 | 2,088.00 | 2,088.00 | 545 |
| 2026-09-03 | 1,900.00 | 2,105.00 | 1,900.00 | 2,065.61 | 2,065.61 | 12,131 |
| 2026-09-02 | 1,805.78 | 1,820.00 | 1,786.00 | 1,820.00 | 1,820.00 | 1,426 |
| 2026-09-01 | 1,801.50 | 1,819.99 | 1,765.00 | 1,765.00 | 1,765.00 | 3,631 |
| 2026-08-31 | 1,750.00 | 1,750.86 | 1,750.00 | 1,750.86 | 1,750.86 | 30 |
| 2026-08-28 | 1,816.03 | 1,827.00 | 1,776.06 | 1,776.31 | 1,776.31 | 3,884 |
| 2026-08-27 | 1,834.04 | 1,900.00 | 1,834.01 | 1,875.00 | 1,875.00 | 2,746 |
| 2026-08-26 | 1,834.01 | 1,860.51 | 1,834.01 | 1,860.00 | 1,860.00 | 1,488 |
| 2026-08-25 | 1,817.00 | 1,900.00 | 1,817.00 | 1,890.00 | 1,890.00 | 1,735 |
| 2026-08-24 | 1,828.00 | 1,828.00 | 1,775.94 | 1,815.00 | 1,815.00 | 832 |
| 2026-08-21 | 1,680.41 | 1,850.00 | 1,680.41 | 1,827.58 | 1,827.58 | 45,809 |
| 2026-08-20 | 1,637.00 | 1,650.00 | 1,597.00 | 1,597.00 | 1,597.00 | 22,090 |
| 2026-08-19 | 1,568.00 | 1,670.91 | 1,568.00 | 1,620.00 | 1,620.00 | 2,331 |
| 2026-08-18 | 1,583.00 | 1,590.00 | 1,570.01 | 1,570.01 | 1,570.01 | 4,243 |
| 2026-08-17 | 1,636.00 | 1,640.60 | 1,630.00 | 1,630.00 | 1,630.00 | 489 |
| 2026-08-14 | 1,650.00 | 1,660.00 | 1,631.47 | 1,631.47 | 1,631.47 | 1,444 |
| 2026-08-13 | 1,683.00 | 1,701.45 | 1,650.00 | 1,698.00 | 1,698.00 | 2,440 |
| 2026-08-12 | 1,600.09 | 1,633.00 | 1,600.00 | 1,614.60 | 1,614.60 | 2,438 |
| 2026-08-11 | 1,620.00 | 1,620.00 | 1,601.00 | 1,601.00 | 1,601.00 | 416 |
| 2026-08-10 | 1,600.00 | 1,618.70 | 1,600.00 | 1,618.70 | 1,618.70 | 961 |
| 2026-08-07 | 1,610.00 | 1,637.00 | 1,594.00 | 1,600.00 | 1,600.00 | 2,244 |
| 2026-08-06 | 1,588.00 | 1,588.00 | 1,564.29 | 1,571.12 | 1,571.12 | 2,469 |
| 2026-08-05 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 1,622.00 | 193 |
| 2026-08-04 | 1,639.50 | 1,639.50 | 1,558.00 | 1,606.00 | 1,606.00 | 9,614 |
| 2026-08-03 | 1,545.00 | 1,600.00 | 1,545.00 | 1,565.01 | 1,565.01 | 1,033 |
| 2026-07-31 | 1,500.00 | 1,520.01 | 1,480.00 | 1,520.01 | 1,520.01 | 1,138 |
| 2026-07-30 | 1,573.00 | 1,573.00 | 1,500.00 | 1,505.23 | 1,505.23 | 28,638 |
| 2026-07-29 | 1,603.92 | 1,603.92 | 1,603.92 | 1,603.92 | 1,603.92 | 0 |
| 2026-07-28 | 1,625.00 | 1,625.00 | 1,555.92 | 1,603.92 | 1,603.92 | 10,241 |
| 2026-07-27 | 1,636.08 | 1,666.00 | 1,636.08 | 1,666.00 | 1,666.00 | 1,813 |
| 2026-07-24 | 1,730.60 | 1,730.60 | 1,630.00 | 1,650.00 | 1,650.00 | 408 |
Page 1 of 21 · 1,247 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.