Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	102.71	104.41	97.480	98.870	98.870	20,064,200
2026-10-15	97.435	104.34	94.519	103.99	103.99	21,232,900
2026-10-14	107.20	109.22	100.44	101.08	101.08	23,549,500
2026-10-13	108.78	111.99	108.50	110.52	110.52	15,018,700
2026-10-12	108.70	109.98	107.80	109.22	109.22	12,386,400
2026-10-09	108.84	109.85	106.70	109.02	109.02	13,754,200
2026-10-08	107.38	109.38	105.11	107.01	107.01	22,677,600
2026-10-07	108.44	110.18	107.51	109.51	109.51	18,867,500
2026-10-06	115.01	116.25	111.74	112.00	112.00	17,560,300
2026-10-05	114.86	115.48	112.60	114.11	114.11	19,577,800
2026-10-02	113.59	119.38	112.44	112.74	112.74	29,379,800
2026-10-01	112.07	113.81	110.66	111.15	111.15	18,273,500
2026-09-30	122.61	123.49	111.95	112.50	112.50	35,140,200
2026-09-29	118.83	119.19	114.93	116.22	116.22	15,194,600
2026-09-28	118.03	120.17	116.06	116.46	116.46	12,901,300
2026-09-25	121.63	121.90	117.53	119.40	119.40	13,915,100
2026-09-24	119.50	123.56	119.09	120.82	120.82	14,969,900
2026-09-23	122.78	126.74	122.24	122.70	122.70	19,079,900
2026-09-22	123.00	126.16	122.46	124.25	124.25	16,047,600
2026-09-21	125.05	126.41	121.51	123.30	123.30	28,301,500
2026-09-18	113.34	120.57	111.06	119.82	119.82	39,358,800
2026-09-17	110.10	110.55	106.08	109.81	109.81	21,913,200
2026-09-16	110.27	111.05	101.71	104.42	104.42	33,627,300
2026-09-15	111.72	112.85	105.86	110.45	110.45	28,745,300
2026-09-14	112.26	116.35	111.96	114.33	114.33	17,093,000
2026-09-11	113.35	116.40	111.02	112.57	112.57	19,731,100
2026-09-10	112.69	116.30	111.95	113.33	113.33	16,570,000
2026-09-09	120.77	121.42	115.09	115.28	115.28	18,687,100
2026-09-08	125.07	125.25	117.08	117.34	117.34	26,061,000
2026-09-04	120.48	124.70	119.82	122.11	122.11	23,732,600
2026-09-03	113.80	124.88	113.04	124.72	124.72	51,637,300
2026-09-02	103.72	107.46	101.89	106.99	106.99	16,848,800
2026-09-01	105.34	106.96	102.45	103.51	103.51	22,636,200
2026-08-31	103.42	105.47	100.68	104.81	104.81	16,327,100
2026-08-28	108.66	110.50	104.15	104.26	104.26	16,287,200
2026-08-27	110.70	112.07	107.51	109.76	109.76	13,757,900
2026-08-26	110.11	111.59	108.25	108.54	108.54	13,453,300
2026-08-25	103.20	112.45	102.80	112.09	112.09	24,663,551
2026-08-24	106.86	109.13	103.14	103.62	103.62	22,147,471
2026-08-21	101.10	109.71	98.770	108.13	108.13	50,460,200
2026-08-20	100.85	101.61	93.650	95.100	95.100	25,193,700
2026-08-19	92.900	99.430	92.190	95.770	95.770	25,243,800
2026-08-18	93.440	94.590	91.440	91.530	91.530	13,990,400
2026-08-17	94.970	96.925	93.800	96.250	96.250	11,456,800
2026-08-14	98.000	98.419	95.440	95.560	95.560	14,044,600
2026-08-13	96.510	100.35	96.410	99.370	99.370	16,201,700
2026-08-12	96.990	97.170	93.410	94.910	94.910	13,871,400
2026-08-11	94.965	95.130	92.750	94.380	94.380	11,712,700
2026-08-10	93.240	95.950	92.400	94.520	94.520	11,971,600
2026-08-07	92.910	95.750	92.520	93.290	93.290	14,860,500
2026-08-06	90.710	92.600	90.210	90.710	90.710	12,443,600
2026-08-05	93.960	95.550	92.315	92.800	92.800	15,234,500
2026-08-04	92.615	95.600	90.072	93.510	93.510	22,639,500
2026-08-03	86.685	92.350	85.300	90.340	90.340	19,740,500
2026-07-31	86.131	89.500	83.680	86.560	86.560	22,953,500
2026-07-30	90.912	92.570	86.210	86.600	86.600	29,692,500
2026-07-29	92.210	93.320	88.600	89.840	89.840	23,046,600
2026-07-28	92.665	93.870	88.210	92.760	92.760	21,666,200
2026-07-27	96.980	99.450	93.200	95.650	95.650	16,616,600
2026-07-24	100.07	100.08	93.030	94.910	94.910	24,405,000

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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