Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.470	9.690	9.360	9.600	9.600	10,102,700
2023-06-12	9.360	9.410	9.230	9.360	9.360	6,510,300
2023-06-09	9.610	9.799	9.400	9.410	9.410	4,520,900
2023-06-08	9.360	9.540	9.170	9.500	9.500	5,689,800
2023-06-07	9.200	9.580	9.160	9.400	9.400	8,088,900
2023-06-06	8.730	9.120	8.600	9.120	9.120	10,484,400
2023-06-05	9.290	9.325	8.980	9.030	9.030	6,164,300
2023-06-02	9.120	9.350	8.922	9.340	9.340	9,531,200
2023-06-01	8.920	9.120	8.785	9.020	9.020	4,888,000
2023-05-31	8.820	9.030	8.740	8.920	8.920	5,338,200
2023-05-30	9.000	9.180	8.910	8.920	8.920	7,134,900
2023-05-26	8.600	8.880	8.600	8.820	8.820	4,544,500
2023-05-25	8.660	8.740	8.580	8.600	8.600	5,062,600
2023-05-24	8.550	8.660	8.460	8.600	8.600	2,911,600
2023-05-23	8.700	8.865	8.590	8.680	8.680	4,313,200
2023-05-22	8.470	8.785	8.450	8.760	8.760	6,963,200
2023-05-19	8.580	8.670	8.430	8.470	8.470	4,813,000
2023-05-18	8.425	8.670	8.390	8.620	8.620	5,201,900
2023-05-17	8.380	8.655	8.340	8.460	8.460	9,629,000
2023-05-16	8.530	8.590	8.310	8.350	8.350	9,509,000
2023-05-15	8.720	8.745	8.510	8.650	8.650	10,032,900
2023-05-12	9.620	9.640	8.710	8.740	8.740	15,479,100
2023-05-11	9.550	9.960	9.180	9.650	9.650	23,998,400
2023-05-10	9.310	9.380	8.790	9.070	9.070	11,104,000
2023-05-09	8.870	9.170	8.840	9.110	9.110	7,773,500
2023-05-08	8.820	8.950	8.760	8.910	8.910	4,851,800
2023-05-05	8.620	8.860	8.600	8.850	8.850	5,325,200
2023-05-04	8.360	8.600	8.210	8.480	8.480	6,071,700
2023-05-03	8.410	8.591	8.330	8.380	8.380	6,100,000
2023-05-02	8.750	8.790	8.410	8.460	8.460	7,051,000
2023-05-01	8.800	8.850	8.645	8.820	8.820	6,564,000
2023-04-28	8.770	8.940	8.720	8.850	8.850	4,550,100
2023-04-27	8.900	8.940	8.720	8.820	8.820	8,924,700
2023-04-26	9.150	9.250	8.800	8.820	8.820	7,099,200
2023-04-25	9.300	9.370	9.050	9.090	9.090	4,345,300
2023-04-24	9.630	9.690	9.384	9.400	9.400	3,977,900
2023-04-21	9.690	9.760	9.550	9.640	9.640	4,759,800
2023-04-20	9.700	9.835	9.620	9.730	9.730	3,626,700
2023-04-19	9.670	9.860	9.620	9.820	9.820	3,042,300
2023-04-18	9.970	10.020	9.750	9.840	9.840	3,515,900
2023-04-17	9.850	9.910	9.580	9.880	9.880	7,762,100
2023-04-14	10.040	10.105	9.915	10.000	10.000	8,618,500
2023-04-13	10.090	10.140	9.900	10.070	10.070	5,893,600
2023-04-12	10.120	10.200	9.660	10.010	10.010	5,637,400
2023-04-11	10.000	10.020	9.825	9.960	9.960	6,217,200
2023-04-10	9.930	10.000	9.645	9.980	9.980	5,884,900
2023-04-06	9.720	10.080	9.710	10.010	10.010	6,895,000
2023-04-05	9.700	9.780	9.520	9.750	9.750	9,488,800
2023-04-04	9.800	9.800	9.605	9.760	9.760	6,472,700
2023-04-03	9.650	9.820	9.530	9.760	9.760	8,771,600
2023-03-31	9.500	9.730	9.480	9.710	9.710	7,841,600
2023-03-30	9.220	9.480	9.200	9.460	9.460	11,434,200
2023-03-29	8.830	9.220	8.740	9.100	9.100	8,636,700
2023-03-28	8.600	8.710	8.540	8.670	8.670	3,027,500
2023-03-27	8.760	8.840	8.520	8.610	8.610	4,069,800
2023-03-24	8.500	8.735	8.375	8.680	8.680	5,005,300
2023-03-23	8.890	9.060	8.540	8.570	8.570	9,078,100
2023-03-22	9.320	9.400	8.920	8.930	8.930	4,657,200
2023-03-21	8.930	9.380	8.880	9.340	9.340	6,674,500
2023-03-20	9.160	9.190	8.800	8.800	8.800	6,042,000

← NewerPage 15 of 21 · 1,255 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.