Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	8.130	8.430	8.020	8.100	8.100	6,312,400
2022-12-19	8.560	8.560	8.030	8.200	8.200	8,209,700
2022-12-16	8.570	8.720	8.365	8.610	8.610	12,381,300
2022-12-15	8.825	9.000	8.610	8.670	8.670	9,036,300
2022-12-14	9.270	9.440	8.940	9.090	9.090	11,071,000
2022-12-13	10.100	10.240	9.240	9.350	9.350	10,907,200
2022-12-12	9.400	9.640	9.310	9.580	9.580	6,070,400
2022-12-09	9.490	9.490	9.275	9.310	9.310	5,323,400
2022-12-08	9.430	9.560	9.155	9.520	9.520	6,337,300
2022-12-07	9.270	9.420	9.165	9.260	9.260	5,071,000
2022-12-06	9.670	9.760	9.210	9.390	9.390	7,658,200
2022-12-05	10.000	10.170	9.650	9.670	9.670	4,483,400
2022-12-02	9.680	10.050	9.575	9.990	9.990	8,184,400
2022-12-01	9.600	10.080	9.550	9.870	9.870	8,576,100
2022-11-30	9.290	9.630	9.050	9.590	9.590	7,533,400
2022-11-29	9.280	9.429	9.030	9.180	9.180	7,360,000
2022-11-28	9.300	9.540	9.070	9.190	9.190	5,908,500
2022-11-25	9.330	9.430	9.240	9.390	9.390	1,823,800
2022-11-23	9.010	9.500	9.010	9.460	9.460	7,444,700
2022-11-22	8.800	9.190	8.650	9.090	9.090	7,808,500
2022-11-21	9.030	9.030	8.730	8.850	8.850	11,079,200
2022-11-18	9.550	9.600	9.100	9.190	9.190	8,570,700
2022-11-17	9.130	9.571	9.030	9.470	9.470	10,392,600
2022-11-16	9.840	10.021	9.270	9.320	9.320	13,759,600
2022-11-15	9.910	10.400	9.721	10.150	10.150	16,877,200
2022-11-14	10.000	10.280	9.540	9.560	9.560	17,382,900
2022-11-11	8.850	10.540	8.575	10.470	10.470	31,084,400
2022-11-10	9.210	9.410	8.735	9.270	9.270	26,896,900
2022-11-09	9.575	9.635	8.290	8.400	8.400	37,581,000
2022-11-08	11.724	11.724	9.600	9.740	9.740	42,935,000
2022-11-07	12.400	12.540	11.870	12.030	12.030	12,563,800
2022-11-04	12.470	12.590	11.820	12.280	12.280	10,887,000
2022-11-03	11.850	12.760	11.500	12.330	12.330	22,831,700
2022-11-02	11.880	12.015	11.320	11.400	11.400	14,620,400
2022-11-01	12.020	12.160	11.625	11.920	11.920	8,745,100
2022-10-31	11.450	12.360	11.355	11.680	11.680	12,545,300
2022-10-28	11.100	11.570	11.020	11.500	11.500	9,593,300
2022-10-27	11.120	11.490	11.020	11.160	11.160	6,803,100
2022-10-26	10.800	11.500	10.750	11.080	11.080	8,238,000
2022-10-25	10.220	10.910	10.220	10.830	10.830	7,570,100
2022-10-24	10.150	10.240	9.700	10.210	10.210	5,482,000
2022-10-21	9.770	10.150	9.540	10.140	10.140	8,035,200
2022-10-20	10.080	10.480	9.820	9.830	9.830	7,947,900
2022-10-19	10.300	10.400	9.905	10.110	10.110	5,774,100
2022-10-18	10.630	10.790	10.310	10.440	10.440	6,890,400
2022-10-17	10.330	10.580	10.110	10.210	10.210	7,054,100
2022-10-14	10.800	11.020	9.885	9.890	9.890	5,715,800
2022-10-13	10.175	10.940	9.950	10.630	10.630	8,549,700
2022-10-12	10.440	10.675	10.130	10.660	10.660	5,630,000
2022-10-11	10.440	10.640	9.845	10.440	10.440	6,979,400
2022-10-10	10.818	10.840	10.395	10.520	10.520	4,699,900
2022-10-07	10.910	11.170	10.650	10.800	10.800	6,673,700
2022-10-06	10.760	11.180	10.700	11.170	11.170	7,227,800
2022-10-05	10.650	10.970	10.515	10.760	10.760	5,980,700
2022-10-04	10.400	10.960	10.390	10.820	10.820	10,021,900
2022-10-03	10.020	10.190	9.710	10.100	10.100	8,883,100
2022-09-30	9.740	10.479	9.670	10.100	10.100	7,938,400
2022-09-29	9.800	9.900	9.560	9.770	9.770	5,561,600
2022-09-28	9.545	10.150	9.540	10.010	10.010	9,015,800
2022-09-27	9.455	9.790	9.370	9.610	9.610	8,530,000

← NewerPage 17 of 22 · 1,313 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.