Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	9.460	9.735	9.330	9.550	9.550	18,297,500
2023-12-01	8.820	9.390	8.820	9.320	9.320	16,329,000
2023-11-30	9.190	9.200	8.690	8.800	8.800	15,221,700
2023-11-29	8.840	9.180	8.770	8.920	8.920	13,982,600
2023-11-28	8.380	8.650	8.345	8.640	8.640	10,075,600
2023-11-27	8.270	8.460	8.210	8.390	8.390	7,071,300
2023-11-24	8.200	8.300	8.130	8.290	8.290	3,613,000
2023-11-22	8.030	8.255	7.980	8.220	8.220	8,522,800
2023-11-21	8.060	8.130	7.960	7.980	7.980	7,764,100
2023-11-20	8.100	8.270	7.985	8.130	8.130	13,184,600
2023-11-17	7.980	8.135	7.925	8.100	8.100	9,142,200
2023-11-16	8.280	8.290	7.910	7.940	7.940	13,541,300
2023-11-15	8.570	8.610	8.310	8.330	8.330	11,201,200
2023-11-14	8.550	8.710	8.450	8.500	8.500	10,708,700
2023-11-13	8.160	8.410	8.130	8.310	8.310	7,994,900
2023-11-10	8.000	8.300	7.990	8.230	8.230	10,981,400
2023-11-09	8.540	8.620	7.920	7.930	7.930	15,764,200
2023-11-08	8.785	8.900	8.280	8.365	8.365	27,080,200
2023-11-07	9.610	9.850	9.590	9.760	9.760	13,420,500
2023-11-06	9.780	9.820	9.520	9.590	9.590	4,896,600
2023-11-03	9.660	9.790	9.560	9.690	9.690	8,838,300
2023-11-02	9.190	9.505	9.190	9.480	9.480	7,793,500
2023-11-01	9.170	9.230	8.920	9.080	9.080	4,146,000
2023-10-31	9.120	9.160	9.045	9.140	9.140	3,753,200
2023-10-30	9.000	9.140	8.905	9.080	9.080	3,914,000
2023-10-27	9.200	9.200	8.890	8.900	8.900	4,421,200
2023-10-26	9.070	9.230	8.940	9.100	9.100	4,447,800
2023-10-25	9.210	9.290	9.010	9.030	9.030	5,804,800
2023-10-24	9.340	9.595	9.250	9.320	9.320	5,658,200
2023-10-23	9.050	9.390	8.973	9.170	9.170	5,031,500
2023-10-20	8.950	9.230	8.890	9.130	9.130	5,349,300
2023-10-19	9.240	9.240	8.960	8.970	8.970	5,382,500
2023-10-18	9.500	9.560	9.150	9.210	9.210	5,151,200
2023-10-17	9.220	9.640	9.220	9.600	9.600	6,263,900
2023-10-16	9.160	9.385	9.140	9.320	9.320	3,913,900
2023-10-13	9.300	9.365	9.120	9.140	9.140	5,586,000
2023-10-12	9.740	9.770	9.280	9.290	9.290	7,034,200
2023-10-11	10.050	10.180	9.680	9.720	9.720	6,391,400
2023-10-10	9.860	10.190	9.860	10.040	10.040	4,895,800
2023-10-09	9.820	9.960	9.715	9.870	9.870	3,637,400
2023-10-06	9.620	9.990	9.620	9.930	9.930	5,126,300
2023-10-05	9.570	9.820	9.490	9.730	9.730	4,888,500
2023-10-04	9.500	9.690	9.430	9.680	9.680	4,485,600
2023-10-03	9.620	9.780	9.490	9.530	9.530	4,405,500
2023-10-02	9.770	9.900	9.590	9.730	9.730	5,825,400
2023-09-29	9.840	10.010	9.690	9.810	9.810	4,609,800
2023-09-28	9.600	9.840	9.480	9.680	9.680	3,848,900
2023-09-27	9.640	9.770	9.440	9.570	9.570	4,445,700
2023-09-26	9.610	9.770	9.490	9.530	9.530	5,751,400
2023-09-25	9.570	9.770	9.550	9.680	9.680	3,894,800
2023-09-22	9.910	9.970	9.640	9.700	9.700	5,370,600
2023-09-21	10.010	10.020	9.820	9.830	9.830	7,251,000
2023-09-20	10.450	10.650	10.210	10.220	10.220	4,883,500
2023-09-19	10.580	10.600	10.360	10.470	10.470	4,583,700
2023-09-18	10.650	10.790	10.580	10.600	10.600	5,412,100
2023-09-15	10.470	10.695	10.430	10.670	10.670	8,992,200
2023-09-14	10.650	10.660	10.420	10.570	10.570	6,470,800
2023-09-13	10.760	10.811	10.590	10.620	10.620	4,808,500
2023-09-12	10.810	11.010	10.790	10.800	10.800	5,042,800
2023-09-11	10.820	10.900	10.710	10.840	10.840	5,331,800

← NewerPage 13 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.