Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.700 | 3.700 | 3.300 | 3.320 | 3.320 | 268,598 |
| 2026-10-14 | 3.680 | 3.740 | 3.640 | 3.720 | 3.720 | 1,151,094 |
| 2026-10-12 | 3.660 | 3.740 | 3.600 | 3.700 | 3.700 | 492,148 |
| 2026-10-09 | 3.620 | 3.660 | 3.560 | 3.640 | 3.640 | 160,589 |
| 2026-10-08 | 3.680 | 3.700 | 3.620 | 3.620 | 3.620 | 126,747 |
| 2026-10-07 | 3.860 | 3.900 | 3.680 | 3.700 | 3.700 | 202,501 |
| 2026-10-06 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 101,801 |
| 2026-10-05 | 3.800 | 4.000 | 3.780 | 3.840 | 3.840 | 707,683 |
| 2026-10-02 | 3.820 | 3.840 | 3.740 | 3.780 | 3.780 | 172,116 |
| 2026-10-01 | 4.020 | 4.120 | 3.780 | 3.820 | 3.820 | 254,292 |
| 2026-09-30 | 3.960 | 4.020 | 3.860 | 4.000 | 4.000 | 88,430 |
| 2026-09-29 | 3.900 | 4.020 | 3.880 | 3.940 | 3.940 | 39,230 |
| 2026-09-28 | 4.060 | 4.060 | 3.880 | 3.880 | 3.880 | 121,928 |
| 2026-09-25 | 4.040 | 4.120 | 4.020 | 4.060 | 4.060 | 83,241 |
| 2026-09-24 | 4.080 | 4.220 | 4.020 | 4.020 | 4.020 | 119,606 |
| 2026-09-23 | 4.060 | 4.160 | 4.060 | 4.100 | 4.100 | 54,794 |
| 2026-09-22 | 4.160 | 4.200 | 4.000 | 4.040 | 4.040 | 400,142 |
| 2026-09-21 | 3.760 | 4.140 | 3.700 | 4.140 | 4.140 | 522,743 |
| 2026-09-18 | 3.560 | 3.780 | 3.520 | 3.780 | 3.780 | 346,649 |
| 2026-09-17 | 3.700 | 3.700 | 3.400 | 3.580 | 3.580 | 216,218 |
| 2026-09-16 | 3.700 | 3.740 | 3.540 | 3.660 | 3.660 | 1,000,325 |
| 2026-09-15 | 3.740 | 3.860 | 3.700 | 3.700 | 3.700 | 71,818 |
| 2026-09-14 | 3.720 | 3.820 | 3.660 | 3.720 | 3.720 | 537,671 |
| 2026-09-11 | 3.760 | 3.840 | 3.680 | 3.700 | 3.700 | 177,774 |
| 2026-09-10 | 3.940 | 3.960 | 3.740 | 3.760 | 3.760 | 189,559 |
| 2026-09-09 | 4.040 | 4.160 | 3.880 | 3.940 | 3.940 | 671,240 |
| 2026-09-08 | 4.060 | 4.060 | 3.940 | 3.980 | 3.980 | 116,391 |
| 2026-09-07 | 4.040 | 4.100 | 3.920 | 4.040 | 4.040 | 83,557 |
| 2026-09-04 | 3.640 | 4.140 | 3.640 | 4.060 | 4.060 | 898,101 |
| 2026-09-03 | 3.420 | 3.640 | 3.380 | 3.620 | 3.620 | 50,699 |
| 2026-09-02 | 3.560 | 3.560 | 3.420 | 3.420 | 3.420 | 83,609 |
| 2026-09-01 | 3.460 | 3.640 | 3.360 | 3.560 | 3.560 | 136,290 |
| 2026-08-31 | 3.580 | 3.620 | 3.420 | 3.460 | 3.460 | 47,148 |
| 2026-08-28 | 3.620 | 3.680 | 3.560 | 3.600 | 3.600 | 87,524 |
| 2026-08-27 | 3.620 | 3.640 | 3.560 | 3.640 | 3.640 | 80,230 |
| 2026-08-26 | 3.440 | 3.680 | 3.380 | 3.640 | 3.640 | 248,558 |
| 2026-08-25 | 3.500 | 3.560 | 3.400 | 3.460 | 3.460 | 279,769 |
| 2026-08-24 | 3.260 | 3.580 | 3.240 | 3.460 | 3.460 | 642,522 |
| 2026-08-21 | 3.300 | 3.300 | 3.080 | 3.280 | 3.280 | 196,883 |
| 2026-08-20 | 3.020 | 3.300 | 3.000 | 3.300 | 3.300 | 171,140 |
| 2026-08-19 | 3.120 | 3.120 | 3.000 | 3.040 | 3.040 | 16,663 |
| 2026-08-18 | 3.180 | 3.200 | 3.120 | 3.120 | 3.120 | 48,581 |
| 2026-08-17 | 3.300 | 3.300 | 3.160 | 3.180 | 3.180 | 125,998 |
| 2026-08-14 | 3.140 | 3.300 | 3.140 | 3.280 | 3.280 | 347,757 |
| 2026-08-13 | 3.140 | 3.160 | 3.080 | 3.160 | 3.160 | 57,601 |
| 2026-08-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-08-11 | 3.100 | 3.140 | 3.060 | 3.120 | 3.120 | 204,292 |
| 2026-08-10 | 3.040 | 3.140 | 3.040 | 3.120 | 3.120 | 66,704 |
| 2026-08-07 | 3.060 | 3.080 | 2.980 | 3.040 | 3.040 | 71,995 |
| 2026-08-06 | 3.100 | 3.140 | 3.040 | 3.080 | 3.080 | 132,367 |
| 2026-08-05 | 3.060 | 3.180 | 3.020 | 3.100 | 3.100 | 233,462 |
| 2026-08-04 | 2.900 | 3.080 | 2.840 | 3.060 | 3.060 | 304,397 |
| 2026-08-03 | 2.940 | 2.980 | 2.820 | 2.900 | 2.900 | 149,788 |
| 2026-07-31 | 3.040 | 3.080 | 2.880 | 2.960 | 2.960 | 134,453 |
| 2026-07-30 | 3.260 | 3.340 | 2.980 | 3.040 | 3.040 | 414,478 |
| 2026-07-29 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-27 | 3.440 | 3.440 | 3.140 | 3.280 | 3.280 | 88,593 |
| 2026-07-24 | 3.520 | 3.520 | 3.380 | 3.440 | 3.440 | 59,223 |
| 2026-07-23 | 3.540 | 3.580 | 3.480 | 3.560 | 3.560 | 26,675 |
Page 1 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.