Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 20.140 | 20.370 | 19.850 | 19.890 | 19.890 | 7,417,900 |
| 2024-08-21 | 19.730 | 20.205 | 19.520 | 20.180 | 20.180 | 9,837,100 |
| 2024-08-20 | 20.360 | 20.430 | 19.690 | 19.830 | 19.830 | 10,363,700 |
| 2024-08-19 | 19.935 | 20.310 | 19.810 | 20.280 | 20.280 | 11,372,200 |
| 2024-08-16 | 19.510 | 20.040 | 19.400 | 19.980 | 19.980 | 14,101,700 |
| 2024-08-15 | 19.320 | 20.070 | 19.135 | 19.550 | 19.550 | 23,025,900 |
| 2024-08-14 | 18.730 | 19.060 | 18.570 | 18.650 | 18.650 | 13,613,600 |
| 2024-08-13 | 18.780 | 18.840 | 18.360 | 18.410 | 18.410 | 12,907,000 |
| 2024-08-12 | 18.360 | 18.790 | 18.106 | 18.540 | 18.540 | 18,899,100 |
| 2024-08-09 | 17.800 | 18.280 | 17.550 | 17.920 | 17.920 | 17,345,900 |
| 2024-08-08 | 17.665 | 18.100 | 16.680 | 17.730 | 17.730 | 48,790,500 |
| 2024-08-07 | 17.600 | 17.640 | 16.860 | 17.120 | 17.120 | 32,590,300 |
| 2024-08-06 | 17.030 | 17.520 | 16.250 | 17.210 | 17.210 | 22,515,100 |
| 2024-08-05 | 14.700 | 16.725 | 13.980 | 16.420 | 16.420 | 44,991,100 |
| 2024-08-02 | 19.200 | 19.290 | 17.690 | 17.880 | 17.880 | 30,564,500 |
| 2024-08-01 | 20.890 | 21.300 | 19.830 | 20.240 | 20.240 | 13,110,700 |
| 2024-07-31 | 20.840 | 21.208 | 20.530 | 20.570 | 20.570 | 9,201,900 |
| 2024-07-30 | 21.300 | 21.350 | 20.290 | 20.400 | 20.400 | 11,020,800 |
| 2024-07-29 | 21.560 | 21.840 | 20.950 | 21.180 | 21.180 | 8,115,100 |
| 2024-07-26 | 21.590 | 21.985 | 21.125 | 21.200 | 21.200 | 8,362,500 |
| 2024-07-25 | 21.160 | 21.785 | 20.630 | 21.180 | 21.180 | 9,131,000 |
| 2024-07-24 | 22.660 | 22.906 | 21.360 | 21.410 | 21.410 | 13,153,100 |
| 2024-07-23 | 23.230 | 23.400 | 22.820 | 22.870 | 22.870 | 10,292,600 |
| 2024-07-22 | 23.240 | 24.020 | 23.095 | 23.420 | 23.420 | 16,691,400 |
| 2024-07-19 | 22.940 | 23.870 | 22.800 | 23.410 | 23.410 | 9,348,400 |
| 2024-07-18 | 24.220 | 24.450 | 22.660 | 22.830 | 22.830 | 14,304,700 |
| 2024-07-17 | 24.130 | 24.880 | 23.570 | 24.180 | 24.180 | 14,124,900 |
| 2024-07-16 | 24.060 | 24.810 | 23.350 | 24.630 | 24.630 | 23,046,700 |
| 2024-07-15 | 23.000 | 24.010 | 22.760 | 23.940 | 23.940 | 20,401,700 |
| 2024-07-12 | 22.000 | 22.445 | 21.750 | 22.280 | 22.280 | 10,380,700 |
| 2024-07-11 | 22.650 | 22.980 | 21.980 | 22.040 | 22.040 | 13,151,500 |
| 2024-07-10 | 22.710 | 22.870 | 22.080 | 22.320 | 22.320 | 12,625,300 |
| 2024-07-09 | 22.250 | 23.270 | 22.150 | 22.600 | 22.600 | 12,158,900 |
| 2024-07-08 | 22.720 | 22.880 | 21.910 | 22.090 | 22.090 | 10,579,900 |
| 2024-07-05 | 22.080 | 22.740 | 21.720 | 22.680 | 22.680 | 9,400,900 |
| 2024-07-03 | 22.450 | 23.129 | 22.450 | 22.890 | 22.890 | 7,631,200 |
| 2024-07-02 | 22.635 | 22.800 | 22.070 | 22.460 | 22.460 | 9,492,200 |
| 2024-07-01 | 22.820 | 23.130 | 22.430 | 22.790 | 22.790 | 11,188,200 |
| 2024-06-28 | 22.640 | 23.085 | 22.340 | 22.710 | 22.710 | 11,668,100 |
| 2024-06-27 | 22.440 | 22.791 | 22.270 | 22.590 | 22.590 | 7,318,600 |
| 2024-06-26 | 22.680 | 23.330 | 22.220 | 22.310 | 22.310 | 19,146,100 |
| 2024-06-25 | 21.480 | 22.285 | 21.220 | 22.140 | 22.140 | 12,077,800 |
| 2024-06-24 | 21.850 | 22.330 | 20.880 | 21.370 | 21.370 | 19,032,600 |
| 2024-06-21 | 21.520 | 22.330 | 21.250 | 22.290 | 22.290 | 20,734,700 |
| 2024-06-20 | 22.000 | 22.070 | 21.180 | 21.730 | 21.730 | 13,386,600 |
| 2024-06-18 | 21.970 | 22.220 | 21.800 | 21.860 | 21.860 | 10,181,100 |
| 2024-06-17 | 22.320 | 22.720 | 21.700 | 22.250 | 22.250 | 13,998,300 |
| 2024-06-14 | 23.100 | 23.570 | 22.360 | 22.420 | 22.420 | 13,059,600 |
| 2024-06-13 | 23.690 | 23.740 | 22.920 | 23.310 | 23.310 | 13,045,800 |
| 2024-06-12 | 24.000 | 24.280 | 23.530 | 23.700 | 23.700 | 21,351,400 |
| 2024-06-11 | 22.832 | 23.305 | 22.130 | 23.220 | 23.220 | 14,472,800 |
| 2024-06-10 | 22.100 | 23.525 | 22.060 | 23.420 | 23.420 | 17,942,200 |
| 2024-06-07 | 22.520 | 23.690 | 22.145 | 22.180 | 22.180 | 24,723,100 |
| 2024-06-06 | 22.250 | 23.250 | 21.744 | 22.970 | 22.970 | 40,881,200 |
| 2024-06-05 | 21.000 | 21.590 | 20.390 | 21.570 | 21.570 | 14,410,400 |
| 2024-06-04 | 21.040 | 21.625 | 20.660 | 20.780 | 20.780 | 17,412,400 |
| 2024-06-03 | 21.900 | 22.400 | 20.730 | 21.280 | 21.280 | 26,098,100 |
| 2024-05-31 | 21.910 | 22.340 | 20.165 | 20.900 | 20.900 | 31,219,300 |
| 2024-05-30 | 21.300 | 22.260 | 20.910 | 21.840 | 21.840 | 36,175,500 |
| 2024-05-29 | 20.750 | 21.140 | 20.270 | 21.085 | 21.085 | 23,053,100 |
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.