Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	16.300	16.600	16.125	16.580	16.580	13,176,200
2024-02-29	16.170	16.510	15.660	16.310	16.310	21,226,300
2024-02-28	16.060	16.530	15.900	16.130	16.130	25,143,400
2024-02-27	15.890	16.290	15.550	16.250	16.250	24,830,300
2024-02-26	14.710	15.610	14.680	15.590	15.590	28,000,800
2024-02-23	14.040	14.500	14.010	14.480	14.480	15,963,200
2024-02-22	13.710	14.090	13.595	13.970	13.970	10,961,900
2024-02-21	13.762	13.890	13.390	13.590	13.590	14,259,000
2024-02-20	14.000	14.235	13.680	14.090	14.090	16,920,700
2024-02-16	13.380	14.355	13.320	14.000	14.000	34,950,700
2024-02-15	13.400	13.545	13.040	13.420	13.420	24,372,900
2024-02-14	13.648	13.900	12.765	13.380	13.380	76,339,000
2024-02-13	11.610	11.935	11.430	11.840	11.840	36,725,400
2024-02-12	11.730	12.130	11.650	12.010	12.010	22,042,300
2024-02-09	11.400	11.600	11.250	11.550	11.550	11,957,000
2024-02-08	11.050	11.340	11.000	11.220	11.220	7,844,600
2024-02-07	10.840	11.080	10.640	11.000	11.000	7,559,200
2024-02-06	10.570	10.800	10.535	10.780	10.780	5,098,200
2024-02-05	10.820	10.880	10.510	10.560	10.560	7,633,200
2024-02-02	10.750	11.020	10.650	10.920	10.920	7,401,500
2024-02-01	10.790	10.945	10.610	10.910	10.910	5,807,500
2024-01-31	10.940	11.170	10.700	10.740	10.740	7,341,400
2024-01-30	11.230	11.285	10.950	11.010	11.010	7,035,500
2024-01-29	10.830	11.330	10.760	11.310	11.310	10,871,000
2024-01-26	10.760	11.010	10.710	10.790	10.790	4,742,100
2024-01-25	10.850	10.898	10.620	10.700	10.700	5,299,900
2024-01-24	11.100	11.225	10.730	10.810	10.810	6,848,000
2024-01-23	11.160	11.300	10.873	10.950	10.950	6,929,500
2024-01-22	10.810	11.170	10.810	10.990	10.990	9,454,000
2024-01-19	10.680	10.750	10.380	10.710	10.710	7,977,200
2024-01-18	10.760	10.825	10.530	10.670	10.670	8,032,200
2024-01-17	10.710	10.740	10.520	10.650	10.650	8,611,600
2024-01-16	10.920	11.026	10.620	10.930	10.930	9,399,000
2024-01-12	11.500	11.560	10.990	11.020	11.020	16,539,300
2024-01-11	12.530	12.580	11.630	11.710	11.710	13,483,000
2024-01-10	12.180	12.345	11.780	12.140	12.140	8,569,200
2024-01-09	12.250	12.355	12.135	12.200	12.200	7,344,300
2024-01-08	11.970	12.580	11.960	12.420	12.420	17,238,700
2024-01-05	11.820	12.160	11.770	11.890	11.890	8,188,700
2024-01-04	11.650	12.170	11.630	11.980	11.980	9,611,900
2024-01-03	11.680	11.970	11.550	11.790	11.790	13,694,100
2024-01-02	12.740	12.750	12.280	12.370	12.370	11,659,200
2023-12-29	13.160	13.170	12.520	12.740	12.740	14,597,000
2023-12-28	13.110	13.280	13.060	13.180	13.180	8,604,400
2023-12-27	13.030	13.510	12.910	13.260	13.260	16,095,200
2023-12-26	13.000	13.140	12.860	12.940	12.940	8,151,100
2023-12-22	13.010	13.150	12.795	12.950	12.950	10,553,800
2023-12-21	12.810	13.060	12.510	12.890	12.890	14,515,400
2023-12-20	13.320	13.450	12.590	12.620	12.620	32,610,100
2023-12-19	12.060	13.190	12.040	13.170	13.170	31,841,800
2023-12-18	11.550	11.980	11.440	11.930	11.930	14,413,000
2023-12-15	12.010	12.020	11.520	11.690	11.690	16,810,200
2023-12-14	12.350	12.390	11.790	12.090	12.090	22,749,700
2023-12-13	11.630	12.020	11.120	11.990	11.990	24,506,100
2023-12-12	11.770	11.900	11.540	11.630	11.630	13,394,300
2023-12-11	11.550	11.790	11.325	11.710	11.710	18,603,200
2023-12-08	11.230	11.740	11.020	11.730	11.730	23,220,100
2023-12-07	11.070	11.700	10.810	11.480	11.480	26,167,900
2023-12-06	10.880	11.650	10.730	11.270	11.270	51,461,800
2023-12-05	9.790	10.639	9.660	10.530	10.530	38,892,500

← NewerPage 12 of 22 · 1,312 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.