Robinhood Markets, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.440	3.660	3.440	3.560	3.560	170,977
2026-07-21	3.420	3.460	3.340	3.420	3.420	333,185
2026-07-20	3.480	3.480	3.260	3.380	3.380	230,013
2026-07-17	3.820	3.820	3.400	3.480	3.480	493,421
2026-07-16	3.840	3.900	3.780	3.820	3.820	36,530
2026-07-15	3.680	3.860	3.660	3.860	3.860	736,619
2026-07-14	3.700	3.780	3.660	3.700	3.700	118,371
2026-07-13	3.920	3.960	3.640	3.680	3.680	174,687
2026-07-10	3.820	3.900	3.760	3.900	3.900	103,991
2026-07-09	3.620	3.860	3.620	3.820	3.820	730,689
2026-07-08	3.880	3.900	3.560	3.600	3.600	651,754
2026-07-07	3.800	3.940	3.720	3.900	3.900	294,074
2026-07-06	3.700	3.840	3.680	3.800	3.800	17,247
2026-07-03	3.720	3.960	3.680	3.700	3.700	605,323
2026-07-02	3.340	3.720	3.340	3.720	3.720	682,927
2026-07-01	3.380	3.400	3.300	3.360	3.360	166,457
2026-06-30	3.320	3.420	3.260	3.380	3.380	257,784
2026-06-29	3.100	3.340	3.080	3.300	3.300	156,291
2026-06-26	3.300	3.300	2.980	3.120	3.120	213,039
2026-06-25	3.460	3.460	3.200	3.300	3.300	65,210
2026-06-24	3.380	3.520	3.280	3.460	3.460	263,601
2026-06-23	3.520	3.680	3.260	3.320	3.320	1,074,818
2026-06-22	3.520	3.540	3.500	3.520	3.520	11,591
2026-06-19	3.520	3.560	3.400	3.500	3.500	933,960
2026-06-18	3.140	3.600	3.140	3.540	3.540	1,960,271
2026-06-17	3.220	3.300	3.080	3.140	3.140	1,083,944
2026-06-16	3.160	3.280	3.140	3.180	3.180	298,517
2026-06-15	3.020	3.160	2.980	3.160	3.160	381,296
2026-06-12	2.900	3.060	2.840	3.020	3.020	2,495,679
2026-06-11	2.680	3.000	2.680	2.940	2.940	1,557,211
2026-06-10	2.820	2.880	2.600	2.700	2.700	1,805,325
2026-06-09	2.740	2.820	2.740	2.820	2.820	236,586
2026-06-08	2.860	2.860	2.600	2.760	2.760	1,261,576
2026-06-05	2.680	2.880	2.680	2.860	2.860	485,509
2026-06-04	2.920	2.920	2.640	2.660	2.660	2,651,121
2026-06-03	2.900	2.900	2.900	2.900	2.900	0
2026-06-02	2.780	3.200	2.760	2.900	2.900	3,046,530
2026-06-01	2.800	2.800	2.800	2.800	2.800	0
2026-05-29	2.480	2.820	2.420	2.800	2.800	722,859
2026-05-28	2.420	2.500	2.400	2.480	2.480	305,813
2026-05-27	2.460	2.460	2.400	2.420	2.420	138,358
2026-05-26	2.420	2.440	2.420	2.440	2.440	39,070
2026-05-25	2.480	2.500	2.360	2.420	2.420	237,793
2026-05-22	2.480	2.500	2.440	2.480	2.480	14,499
2026-05-21	2.460	2.500	2.440	2.480	2.480	23,412
2026-05-20	2.480	2.480	2.380	2.460	2.460	138,997
2026-05-19	2.480	2.600	2.460	2.500	2.500	94,272
2026-05-18	2.560	2.560	2.460	2.500	2.500	188,382
2026-05-15	2.460	2.660	2.440	2.560	2.560	251,941
2026-05-14	2.540	2.540	2.460	2.480	2.480	215,560
2026-05-13	2.560	2.600	2.480	2.560	2.560	92,593
2026-05-12	2.480	2.620	2.440	2.600	2.600	199,994
2026-05-11	2.480	2.520	2.400	2.500	2.500	266,592
2026-05-08	2.540	2.540	2.420	2.460	2.460	280,542
2026-05-07	2.560	2.560	2.480	2.540	2.540	340,307
2026-05-06	2.560	2.580	2.480	2.500	2.500	247,366
2026-05-05	2.320	2.580	2.320	2.560	2.560	1,055,582
2026-05-04	2.320	2.320	2.320	2.320	2.320	0
2026-05-01	2.320	2.320	2.320	2.320	2.320	0
2026-04-30	2.400	2.400	2.300	2.320	2.320	927,162

← NewerPage 2 of 5 · 261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.