Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	9.160	9.190	8.800	8.800	8.800	6,042,000
2023-03-17	9.290	9.370	9.044	9.190	9.190	6,001,200
2023-03-16	9.100	9.370	8.980	9.310	9.310	4,240,100
2023-03-15	8.810	9.220	8.760	9.200	9.200	5,927,900
2023-03-14	9.330	9.475	9.000	9.110	9.110	7,339,600
2023-03-13	8.850	9.270	8.710	8.990	8.990	8,538,100
2023-03-10	9.320	9.370	8.510	9.010	9.010	12,787,000
2023-03-09	9.580	9.832	9.350	9.440	9.440	7,287,500
2023-03-08	9.420	9.720	9.340	9.650	9.650	3,962,500
2023-03-07	9.710	9.780	9.400	9.420	9.420	6,980,400
2023-03-06	9.945	10.040	9.675	9.720	9.720	4,740,500
2023-03-03	9.610	9.950	9.579	9.900	9.900	4,935,000
2023-03-02	9.480	9.740	9.210	9.620	9.620	8,123,200
2023-03-01	10.010	10.110	9.700	9.730	9.730	4,785,400
2023-02-28	9.730	10.160	9.720	10.070	10.070	6,183,900
2023-02-27	9.720	9.875	9.610	9.720	9.720	4,516,800
2023-02-24	9.810	9.920	9.470	9.590	9.590	6,090,400
2023-02-23	10.065	10.100	9.715	10.090	10.090	4,670,700
2023-02-22	9.890	10.095	9.790	9.950	9.950	5,135,800
2023-02-21	10.130	10.290	9.830	9.900	9.900	5,568,900
2023-02-17	10.200	10.370	9.810	10.350	10.350	9,328,900
2023-02-16	10.432	10.920	10.330	10.340	10.340	8,078,100
2023-02-15	10.060	10.630	10.020	10.630	10.630	7,752,600
2023-02-14	9.890	10.260	9.810	10.060	10.060	5,431,500
2023-02-13	9.980	10.080	9.810	9.920	9.920	5,829,700
2023-02-10	9.920	10.325	9.840	9.980	9.980	8,612,300
2023-02-09	11.066	11.160	9.900	10.080	10.080	16,889,500
2023-02-08	10.600	10.795	10.390	10.470	10.470	13,081,300
2023-02-07	10.600	10.740	10.220	10.550	10.550	7,756,700
2023-02-06	10.630	10.730	10.420	10.600	10.600	6,529,800
2023-02-03	10.765	11.235	10.550	10.740	10.740	11,173,900
2023-02-02	11.120	11.520	10.970	11.140	11.140	15,067,800
2023-02-01	10.260	10.880	10.160	10.780	10.780	10,457,700
2023-01-31	10.240	10.420	10.150	10.410	10.410	7,155,400
2023-01-30	10.300	10.650	10.010	10.150	10.150	6,890,700
2023-01-27	9.610	10.545	9.590	10.390	10.390	12,460,900
2023-01-26	9.940	10.000	9.550	9.640	9.640	5,727,000
2023-01-25	9.550	9.780	9.325	9.690	9.690	5,877,800
2023-01-24	9.600	9.840	9.560	9.710	9.710	5,211,000
2023-01-23	9.580	9.780	9.430	9.710	9.710	5,774,700
2023-01-20	9.160	9.570	9.060	9.520	9.520	6,450,900
2023-01-19	9.180	9.300	9.040	9.050	9.050	3,549,700
2023-01-18	9.660	9.700	9.170	9.310	9.310	7,824,500
2023-01-17	9.360	9.675	9.290	9.520	9.520	7,924,300
2023-01-13	8.930	9.440	8.900	9.320	9.320	10,717,600
2023-01-12	8.810	9.050	8.490	9.040	9.040	7,845,600
2023-01-11	8.760	8.840	8.630	8.760	8.760	4,901,500
2023-01-10	8.490	8.735	8.370	8.720	8.720	6,335,300
2023-01-09	8.440	8.690	8.390	8.550	8.550	7,311,200
2023-01-06	8.140	8.320	7.928	8.250	8.250	5,880,100
2023-01-05	8.160	8.230	7.950	8.110	8.110	4,469,100
2023-01-04	8.170	8.370	8.050	8.360	8.360	9,287,900
2023-01-03	8.260	8.380	7.915	8.080	8.080	5,282,400
2022-12-30	7.850	8.170	7.760	8.140	8.140	9,435,800
2022-12-29	7.770	8.150	7.735	8.050	8.050	7,422,600
2022-12-28	7.670	7.810	7.565	7.700	7.700	6,282,000
2022-12-27	7.850	7.930	7.680	7.700	7.700	5,353,000
2022-12-23	7.990	8.000	7.760	7.950	7.950	5,243,900
2022-12-22	8.050	8.110	7.690	7.990	7.990	7,869,700
2022-12-21	8.170	8.235	7.970	8.170	8.170	4,776,600

← NewerPage 16 of 21 · 1,256 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.