Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.690	10.800	10.515	10.740	10.740	4,874,700
2023-09-07	10.610	10.770	10.523	10.740	10.740	4,420,300
2023-09-06	10.770	10.935	10.700	10.790	10.790	5,866,800
2023-09-05	11.000	11.020	10.660	10.820	10.820	9,895,100
2023-09-01	11.180	11.370	11.060	11.110	11.110	9,246,300
2023-08-31	11.100	11.165	10.765	10.890	10.890	28,595,700
2023-08-30	10.900	11.150	10.900	11.060	11.060	7,218,000
2023-08-29	10.475	11.080	10.450	11.020	11.020	9,553,700
2023-08-28	10.620	10.720	10.500	10.550	10.550	4,881,500
2023-08-25	10.380	10.600	10.330	10.540	10.540	4,784,400
2023-08-24	10.520	10.520	10.270	10.370	10.370	4,885,100
2023-08-23	10.390	10.600	10.335	10.500	10.500	6,019,400
2023-08-22	10.500	10.605	10.320	10.380	10.380	6,444,800
2023-08-21	10.285	10.445	10.130	10.390	10.390	6,461,200
2023-08-18	9.860	10.300	9.840	10.250	10.250	8,363,500
2023-08-17	10.240	10.320	10.050	10.070	10.070	7,550,100
2023-08-16	10.330	10.420	10.160	10.190	10.190	4,759,000
2023-08-15	10.550	10.605	10.395	10.410	10.410	4,962,300
2023-08-14	10.660	10.680	10.510	10.650	10.650	5,419,200
2023-08-11	10.605	10.790	10.580	10.720	10.720	6,713,600
2023-08-10	10.930	11.100	10.660	10.730	10.730	6,645,900
2023-08-09	11.040	11.100	10.750	10.800	10.800	10,370,500
2023-08-08	11.090	11.160	10.930	11.100	11.100	8,251,300
2023-08-07	11.310	11.500	11.070	11.340	11.340	9,660,200
2023-08-04	11.680	11.760	11.220	11.280	11.280	11,685,000
2023-08-03	11.380	11.800	10.890	11.540	11.540	21,999,800
2023-08-02	12.540	12.560	12.180	12.440	12.440	14,714,900
2023-08-01	12.680	12.890	12.530	12.870	12.870	9,747,600
2023-07-31	12.800	13.015	12.715	12.860	12.860	10,249,200
2023-07-28	12.450	12.740	12.370	12.730	12.730	9,039,000
2023-07-27	12.880	12.940	12.090	12.230	12.230	10,579,500
2023-07-26	12.460	12.800	12.400	12.740	12.740	12,181,100
2023-07-25	12.740	12.890	12.520	12.540	12.540	5,928,600
2023-07-24	12.680	12.930	12.640	12.740	12.740	7,916,200
2023-07-21	12.910	12.950	12.650	12.760	12.760	8,728,500
2023-07-20	12.950	13.080	12.570	12.810	12.810	10,455,900
2023-07-19	12.680	13.230	12.667	13.120	13.120	16,594,200
2023-07-18	12.510	12.760	12.390	12.590	12.590	12,904,700
2023-07-17	12.340	12.850	12.220	12.490	12.490	15,187,700
2023-07-14	12.500	12.505	12.060	12.380	12.380	14,574,600
2023-07-13	11.980	12.610	11.840	12.450	12.450	18,580,400
2023-07-12	12.040	12.115	11.690	11.940	11.940	15,229,600
2023-07-11	11.470	12.020	11.325	11.830	11.830	23,071,300
2023-07-10	10.880	11.270	10.540	11.210	11.210	14,643,400
2023-07-07	10.400	10.910	10.400	10.790	10.790	12,637,700
2023-07-06	10.570	10.640	10.195	10.410	10.410	10,419,500
2023-07-05	10.720	10.760	10.390	10.720	10.720	12,285,700
2023-07-03	10.000	10.800	9.980	10.660	10.660	12,564,500
2023-06-30	10.125	10.140	9.860	9.980	9.980	8,507,300
2023-06-29	9.990	10.150	9.710	9.970	9.970	11,985,800
2023-06-28	10.010	10.520	9.980	10.180	10.180	13,019,500
2023-06-27	9.600	10.020	9.560	9.940	9.940	11,603,800
2023-06-26	9.470	9.740	9.380	9.630	9.630	5,827,200
2023-06-23	9.360	9.580	9.300	9.490	9.490	12,427,200
2023-06-22	9.690	9.710	9.100	9.450	9.450	14,812,600
2023-06-21	9.960	10.060	9.750	9.760	9.760	5,614,600
2023-06-20	9.950	10.050	9.640	10.000	10.000	7,452,900
2023-06-16	10.070	10.220	9.945	10.030	10.030	14,175,500
2023-06-15	9.820	10.140	9.800	9.980	9.980	10,373,900
2023-06-14	9.650	9.980	9.580	9.950	9.950	8,686,700

← NewerPage 14 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.