Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 20.618 | 20.990 | 20.050 | 20.470 | 20.470 | 18,147,600 |
| 2024-05-24 | 19.300 | 20.565 | 19.067 | 20.510 | 20.510 | 20,914,800 |
| 2024-05-23 | 19.920 | 19.940 | 19.115 | 19.240 | 19.240 | 17,758,100 |
| 2024-05-22 | 20.900 | 21.030 | 19.590 | 19.660 | 19.660 | 20,978,600 |
| 2024-05-21 | 21.040 | 21.210 | 20.410 | 20.960 | 20.960 | 20,960,700 |
| 2024-05-20 | 19.940 | 20.890 | 19.530 | 20.840 | 20.840 | 25,792,900 |
| 2024-05-17 | 18.960 | 20.340 | 18.450 | 20.090 | 20.090 | 53,207,400 |
| 2024-05-16 | 18.410 | 19.240 | 17.860 | 17.900 | 17.900 | 22,141,600 |
| 2024-05-15 | 18.350 | 18.580 | 17.570 | 18.520 | 18.520 | 19,468,500 |
| 2024-05-14 | 17.770 | 18.670 | 17.650 | 18.020 | 18.020 | 33,654,500 |
| 2024-05-13 | 16.620 | 17.610 | 16.570 | 16.890 | 16.890 | 24,385,600 |
| 2024-05-10 | 17.420 | 17.690 | 16.220 | 16.230 | 16.230 | 24,466,200 |
| 2024-05-09 | 19.042 | 19.470 | 17.040 | 17.300 | 17.300 | 51,207,400 |
| 2024-05-08 | 17.600 | 17.938 | 17.370 | 17.850 | 17.850 | 23,043,800 |
| 2024-05-07 | 17.750 | 18.260 | 17.670 | 17.990 | 17.990 | 12,486,200 |
| 2024-05-06 | 17.630 | 18.460 | 17.480 | 17.780 | 17.780 | 18,716,900 |
| 2024-05-03 | 17.880 | 18.135 | 17.630 | 17.950 | 17.950 | 9,478,800 |
| 2024-05-02 | 16.930 | 17.630 | 16.760 | 17.610 | 17.610 | 7,544,700 |
| 2024-05-01 | 16.430 | 17.350 | 16.310 | 16.650 | 16.650 | 8,903,500 |
| 2024-04-30 | 17.140 | 17.300 | 16.470 | 16.490 | 16.490 | 8,986,300 |
| 2024-04-29 | 17.710 | 18.290 | 17.300 | 17.340 | 17.340 | 8,431,500 |
| 2024-04-26 | 17.120 | 17.900 | 16.920 | 17.880 | 17.880 | 8,203,900 |
| 2024-04-25 | 16.890 | 17.260 | 16.570 | 17.120 | 17.120 | 7,145,600 |
| 2024-04-24 | 17.670 | 17.890 | 17.080 | 17.310 | 17.310 | 7,318,100 |
| 2024-04-23 | 17.130 | 17.820 | 17.050 | 17.620 | 17.620 | 6,961,300 |
| 2024-04-22 | 16.940 | 17.345 | 16.670 | 17.190 | 17.190 | 7,426,200 |
| 2024-04-19 | 16.890 | 17.230 | 16.500 | 16.630 | 16.630 | 9,555,200 |
| 2024-04-18 | 17.187 | 17.595 | 16.890 | 17.080 | 17.080 | 7,952,300 |
| 2024-04-17 | 17.380 | 17.450 | 16.460 | 17.080 | 17.080 | 10,395,400 |
| 2024-04-16 | 17.130 | 17.580 | 16.840 | 17.310 | 17.310 | 9,347,700 |
| 2024-04-15 | 18.080 | 18.260 | 16.975 | 17.190 | 17.190 | 14,132,300 |
| 2024-04-12 | 18.850 | 18.890 | 17.830 | 17.970 | 17.970 | 9,613,200 |
| 2024-04-11 | 17.700 | 19.049 | 17.700 | 19.000 | 19.000 | 14,077,500 |
| 2024-04-10 | 17.680 | 18.440 | 17.590 | 18.340 | 18.340 | 7,749,100 |
| 2024-04-09 | 18.660 | 18.750 | 18.000 | 18.300 | 18.300 | 7,926,800 |
| 2024-04-08 | 18.880 | 19.100 | 18.440 | 18.560 | 18.560 | 9,365,600 |
| 2024-04-05 | 18.230 | 18.825 | 17.870 | 18.400 | 18.400 | 11,636,500 |
| 2024-04-04 | 19.250 | 19.290 | 18.300 | 18.450 | 18.450 | 15,445,800 |
| 2024-04-03 | 18.920 | 19.540 | 18.860 | 19.210 | 19.210 | 8,633,800 |
| 2024-04-02 | 18.370 | 19.330 | 18.030 | 19.200 | 19.200 | 15,975,500 |
| 2024-04-01 | 19.980 | 20.150 | 19.370 | 19.410 | 19.410 | 15,674,500 |
| 2024-03-28 | 20.010 | 20.540 | 19.880 | 20.130 | 20.130 | 16,728,200 |
| 2024-03-27 | 20.530 | 20.550 | 19.620 | 20.010 | 20.010 | 31,268,300 |
| 2024-03-26 | 19.320 | 19.610 | 19.162 | 19.280 | 19.280 | 12,760,300 |
| 2024-03-25 | 18.400 | 19.100 | 18.370 | 19.080 | 19.080 | 15,708,500 |
| 2024-03-22 | 18.640 | 18.946 | 18.240 | 18.300 | 18.300 | 11,310,900 |
| 2024-03-21 | 18.660 | 19.415 | 18.400 | 19.090 | 19.090 | 16,075,900 |
| 2024-03-20 | 17.240 | 18.570 | 17.120 | 18.560 | 18.560 | 14,773,200 |
| 2024-03-19 | 17.720 | 17.830 | 16.695 | 17.240 | 17.240 | 14,724,400 |
| 2024-03-18 | 18.100 | 18.410 | 17.830 | 18.210 | 18.210 | 13,180,600 |
| 2024-03-15 | 17.820 | 18.360 | 17.500 | 18.150 | 18.150 | 17,775,500 |
| 2024-03-14 | 19.120 | 19.230 | 17.745 | 18.050 | 18.050 | 48,665,200 |
| 2024-03-13 | 16.310 | 17.360 | 16.230 | 17.160 | 17.160 | 15,815,100 |
| 2024-03-12 | 16.880 | 16.900 | 16.190 | 16.390 | 16.390 | 13,396,500 |
| 2024-03-11 | 16.990 | 17.480 | 16.760 | 16.860 | 16.860 | 14,947,000 |
| 2024-03-08 | 16.580 | 17.620 | 16.570 | 17.000 | 17.000 | 20,002,800 |
| 2024-03-07 | 16.620 | 16.620 | 16.130 | 16.360 | 16.360 | 9,854,700 |
| 2024-03-06 | 16.100 | 16.590 | 15.770 | 16.400 | 16.400 | 13,102,400 |
| 2024-03-05 | 16.300 | 16.330 | 15.660 | 15.930 | 15.930 | 17,683,600 |
| 2024-03-04 | 17.070 | 17.220 | 16.540 | 16.630 | 16.630 | 17,405,200 |
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.