Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.680	2.700	2.420	2.420	2.420	1,226,179
2026-04-28	2.720	2.760	2.700	2.720	2.720	232,986
2026-04-27	2.760	2.780	2.700	2.740	2.740	871,956
2026-04-24	2.820	2.820	2.680	2.760	2.760	300,237
2026-04-23	2.880	2.900	2.760	2.800	2.800	400,508
2026-04-22	2.960	2.960	2.800	2.860	2.860	611,742
2026-04-21	2.840	2.960	2.840	2.960	2.960	821,223
2026-04-20	2.800	2.960	2.800	2.840	2.840	2,014,761
2026-04-17	2.880	2.880	2.680	2.800	2.800	1,996,332
2026-04-16	2.260	2.880	2.200	2.860	2.860	2,044,848
2026-04-10	2.300	2.300	2.220	2.240	2.240	322,748
2026-04-09	2.420	2.480	2.260	2.300	2.300	1,314,064
2026-04-08	2.240	2.420	2.200	2.420	2.420	1,097,416
2026-04-07	2.240	2.260	2.240	2.260	2.260	63,201
2026-04-03	2.200	2.280	2.140	2.240	2.240	1,116,863
2026-04-02	2.300	2.320	2.200	2.200	2.200	1,683,079
2026-04-01	2.180	2.300	2.140	2.280	2.280	1,136,248
2026-03-31	2.200	2.220	2.100	2.160	2.160	377,831
2026-03-30	2.280	2.280	2.160	2.200	2.200	657,048
2026-03-27	2.340	2.400	2.300	2.300	2.300	128,400
2026-03-26	2.340	2.440	2.340	2.340	2.340	105,297
2026-03-25	2.360	2.360	2.260	2.340	2.340	550,427
2026-03-24	2.280	2.380	2.280	2.360	2.360	394,347
2026-03-23	2.420	2.440	2.260	2.280	2.280	751,762
2026-03-20	2.420	2.460	2.380	2.440	2.440	126,757
2026-03-19	2.500	2.500	2.420	2.420	2.420	187,852
2026-03-18	2.440	2.540	2.440	2.540	2.540	291,375
2026-03-17	2.420	2.460	2.400	2.440	2.440	146,130
2026-03-16	2.460	2.500	2.360	2.400	2.400	171,532
2026-03-13	2.480	2.500	2.420	2.440	2.440	1,273,816
2026-03-12	2.500	2.520	2.460	2.480	2.480	667,730
2026-03-11	2.540	2.540	2.460	2.480	2.480	530,237
2026-03-10	2.440	2.580	2.440	2.560	2.560	594,959
2026-03-09	2.560	2.560	2.380	2.440	2.440	794,580
2026-03-06	2.660	2.680	2.500	2.580	2.580	422,221
2026-03-05	2.480	2.640	2.480	2.620	2.620	1,064,671
2026-03-04	2.300	2.500	2.300	2.480	2.480	565,612
2026-03-02	2.440	2.440	2.300	2.300	2.300	413,379
2026-02-27	2.400	2.480	2.400	2.480	2.480	316,200
2026-02-26	2.320	2.420	2.320	2.380	2.380	134,958
2026-02-25	2.220	2.320	2.160	2.300	2.300	186,842
2026-02-24	2.340	2.340	2.200	2.220	2.220	1,742,928
2026-02-23	2.400	2.420	2.300	2.320	2.320	208,461
2026-02-20	2.340	2.420	2.320	2.420	2.420	162,473
2026-02-19	2.380	2.440	2.340	2.360	2.360	428,481
2026-02-18	2.340	2.400	2.300	2.380	2.380	395,279
2026-02-17	2.380	2.380	2.320	2.340	2.340	122,619
2026-02-16	2.240	2.400	2.220	2.380	2.380	1,275,703
2026-02-13	2.440	2.460	2.180	2.220	2.220	1,830,550
2026-02-12	2.460	2.460	2.300	2.420	2.420	1,150,044
2026-02-11	2.700	2.760	2.420	2.460	2.460	1,516,283
2026-02-10	2.660	2.760	2.600	2.680	2.680	2,302,466
2026-02-09	2.400	2.740	2.400	2.660	2.660	2,491,453
2026-02-06	2.500	2.500	2.280	2.380	2.380	1,512,151
2026-02-05	2.760	2.760	2.460	2.540	2.540	2,521,569
2026-02-04	2.880	2.900	2.700	2.740	2.740	1,200,131
2026-02-03	3.040	3.080	2.820	2.900	2.900	2,583,105
2026-02-02	3.200	3.260	2.960	3.040	3.040	2,005,276
2026-01-30	3.240	3.240	3.120	3.220	3.220	399,794
2026-01-29	3.280	3.320	3.220	3.260	3.260	152,142

← NewerPage 3 of 5 · 247 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.