Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.340 | 3.380 | 3.240 | 3.280 | 3.280 | 64,119 |
| 2026-01-27 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 71,196 |
| 2026-01-26 | 3.320 | 3.440 | 3.240 | 3.280 | 3.280 | 1,148,612 |
| 2026-01-23 | 3.380 | 3.400 | 3.280 | 3.320 | 3.320 | 474,410 |
| 2026-01-22 | 3.280 | 3.380 | 3.240 | 3.360 | 3.360 | 494,975 |
| 2026-01-21 | 3.220 | 3.360 | 3.220 | 3.280 | 3.280 | 371,380 |
| 2026-01-20 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 787,413 |
| 2026-01-19 | 3.540 | 3.540 | 3.380 | 3.400 | 3.400 | 1,149,001 |
| 2026-01-16 | 3.760 | 3.760 | 3.500 | 3.540 | 3.540 | 858,014 |
| 2026-01-15 | 3.760 | 3.780 | 3.680 | 3.760 | 3.760 | 611,312 |
| 2026-01-14 | 3.700 | 3.800 | 3.640 | 3.780 | 3.780 | 612,119 |
| 2026-01-13 | 3.540 | 3.720 | 3.540 | 3.700 | 3.700 | 510,423 |
| 2026-01-12 | 3.640 | 3.700 | 3.560 | 3.560 | 3.560 | 486,722 |
| 2026-01-09 | 3.680 | 3.680 | 3.600 | 3.620 | 3.620 | 635,468 |
| 2026-01-08 | 3.800 | 3.800 | 3.600 | 3.660 | 3.660 | 1,094,298 |
| 2026-01-07 | 3.860 | 3.880 | 3.700 | 3.820 | 3.820 | 850,006 |
| 2026-01-06 | 3.680 | 3.880 | 3.680 | 3.860 | 3.860 | 1,810,343 |
| 2026-01-05 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 340,060 |
| 2025-12-30 | 3.680 | 3.740 | 3.680 | 3.720 | 3.720 | 452,845 |
| 2025-12-29 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 211,660 |
| 2025-12-26 | 3.740 | 3.780 | 3.740 | 3.740 | 3.740 | 79,907 |
| 2025-12-25 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 126,607 |
| 2025-12-24 | 3.780 | 3.780 | 3.660 | 3.700 | 3.700 | 1,061,648 |
| 2025-12-23 | 3.860 | 3.880 | 3.780 | 3.780 | 3.780 | 596,836 |
| 2025-12-22 | 3.760 | 3.880 | 3.720 | 3.860 | 3.860 | 1,344,686 |
| 2025-12-19 | 3.720 | 3.900 | 3.700 | 3.760 | 3.760 | 1,438,663 |
| 2025-12-18 | 3.800 | 3.900 | 3.680 | 3.720 | 3.720 | 1,019,611 |
| 2025-12-17 | 3.620 | 3.800 | 3.620 | 3.780 | 3.780 | 473,784 |
| 2025-12-16 | 3.760 | 3.800 | 3.540 | 3.600 | 3.600 | 972,586 |
| 2025-12-15 | 3.960 | 3.960 | 3.720 | 3.780 | 3.780 | 851,156 |
| 2025-12-12 | 4.220 | 4.220 | 3.920 | 3.940 | 3.940 | 2,387,929 |
| 2025-12-11 | 4.300 | 4.460 | 4.180 | 4.220 | 4.220 | 816,998 |
| 2025-12-09 | 4.280 | 4.380 | 4.240 | 4.320 | 4.320 | 847,281 |
| 2025-12-08 | 4.260 | 4.380 | 4.260 | 4.280 | 4.280 | 1,274,580 |
| 2025-12-04 | 4.080 | 4.280 | 4.000 | 4.260 | 4.260 | 2,366,817 |
| 2025-12-03 | 3.980 | 4.120 | 3.980 | 4.080 | 4.080 | 1,527,714 |
| 2025-12-02 | 3.960 | 3.980 | 3.820 | 3.960 | 3.960 | 300,131 |
| 2025-12-01 | 4.180 | 4.200 | 3.940 | 3.960 | 3.960 | 1,512,506 |
| 2025-11-28 | 4.180 | 4.220 | 4.160 | 4.180 | 4.180 | 140,513 |
| 2025-11-27 | 3.780 | 4.180 | 3.780 | 4.180 | 4.180 | 3,455,379 |
| 2025-11-26 | 3.720 | 3.800 | 3.520 | 3.780 | 3.780 | 519,011 |
| 2025-11-25 | 3.540 | 3.740 | 3.540 | 3.660 | 3.660 | 389,439 |
| 2025-11-24 | 3.400 | 3.600 | 3.300 | 3.540 | 3.540 | 1,216,631 |
| 2025-11-21 | 3.920 | 3.980 | 3.360 | 3.400 | 3.400 | 1,173,516 |
| 2025-11-20 | 3.700 | 4.040 | 3.680 | 3.960 | 3.960 | 834,532 |
| 2025-11-19 | 3.740 | 3.780 | 3.640 | 3.680 | 3.680 | 841,815 |
| 2025-11-18 | 3.980 | 4.000 | 3.640 | 3.680 | 3.680 | 1,437,433 |
| 2025-11-17 | 3.820 | 4.080 | 3.660 | 4.020 | 4.020 | 977,033 |
| 2025-11-14 | 4.300 | 4.300 | 3.820 | 3.820 | 3.820 | 1,387,198 |
| 2025-11-13 | 4.320 | 4.320 | 4.180 | 4.280 | 4.280 | 847,228 |
| 2025-11-12 | 4.360 | 4.360 | 4.280 | 4.340 | 4.340 | 557,144 |
| 2025-11-11 | 4.400 | 4.460 | 4.240 | 4.360 | 4.360 | 1,476,783 |
| 2025-11-10 | 4.140 | 4.400 | 3.920 | 4.400 | 4.400 | 1,441,974 |
| 2025-11-07 | 4.540 | 4.660 | 4.100 | 4.200 | 4.200 | 2,348,753 |
| 2025-11-06 | 4.480 | 4.600 | 4.420 | 4.520 | 4.520 | 1,645,945 |
| 2025-11-05 | 4.600 | 4.700 | 4.460 | 4.460 | 4.460 | 1,951,210 |
| 2025-11-04 | 4.820 | 4.820 | 4.600 | 4.620 | 4.620 | 1,129,738 |
| 2025-11-03 | 4.600 | 4.860 | 4.600 | 4.800 | 4.800 | 2,254,391 |
| 2025-10-31 | 4.680 | 4.680 | 4.460 | 4.600 | 4.600 | 348,507 |
| 2025-10-30 | 4.720 | 4.760 | 4.660 | 4.660 | 4.660 | 2,008,817 |
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.