Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.420	9.740	9.240	9.240	9.240	7,810,500
2022-09-23	9.485	9.580	9.165	9.440	9.440	10,079,600
2022-09-22	10.620	11.100	9.600	9.650	9.650	28,957,600
2022-09-21	10.010	10.520	9.850	9.920	9.920	8,110,900
2022-09-20	10.160	10.260	9.900	9.940	9.940	5,799,700
2022-09-19	9.980	10.295	9.760	10.260	10.260	10,074,700
2022-09-16	10.910	11.030	10.200	10.250	10.250	46,281,800
2022-09-15	10.650	11.625	10.650	11.250	11.250	18,488,600
2022-09-14	10.410	10.905	10.275	10.780	10.780	17,007,400
2022-09-13	10.520	10.915	10.320	10.410	10.410	15,029,400
2022-09-12	10.760	11.280	10.560	11.010	11.010	14,394,700
2022-09-09	10.410	10.930	10.290	10.600	10.600	15,651,500
2022-09-08	9.620	10.110	9.530	10.100	10.100	11,116,400
2022-09-07	9.620	9.920	9.450	9.850	9.850	9,342,600
2022-09-06	9.530	9.740	9.350	9.570	9.570	13,242,200
2022-09-02	9.820	9.850	9.270	9.450	9.450	7,305,000
2022-09-01	9.400	9.630	8.990	9.630	9.630	8,311,000
2022-08-31	9.510	9.685	9.410	9.550	9.550	7,247,400
2022-08-30	9.500	9.640	9.290	9.470	9.470	5,410,700
2022-08-29	9.260	9.590	9.218	9.380	9.380	5,129,100
2022-08-26	9.870	9.970	9.210	9.380	9.380	7,071,900
2022-08-25	9.430	9.830	9.340	9.810	9.810	6,123,500
2022-08-24	9.200	9.490	9.158	9.320	9.320	5,350,300
2022-08-23	9.040	9.335	8.935	9.180	9.180	6,071,600
2022-08-22	8.970	9.265	8.890	9.040	9.040	8,228,100
2022-08-19	9.850	9.880	9.190	9.260	9.260	13,783,800
2022-08-18	10.330	10.420	9.940	10.170	10.170	9,525,400
2022-08-17	10.750	10.815	10.310	10.420	10.420	9,287,000
2022-08-16	11.025	11.590	10.620	10.900	10.900	20,374,700
2022-08-15	10.790	11.190	10.790	11.010	11.010	7,086,900
2022-08-12	10.650	10.930	10.430	10.930	10.930	7,333,600
2022-08-11	11.010	11.295	10.510	10.510	10.510	14,230,000
2022-08-10	10.510	10.660	10.160	10.580	10.580	11,168,700
2022-08-09	10.470	10.510	10.000	10.100	10.100	8,266,000
2022-08-08	10.520	10.905	10.280	10.680	10.680	13,033,200
2022-08-05	10.420	10.615	9.940	10.400	10.400	17,288,100
2022-08-04	10.970	11.350	10.260	10.880	10.880	27,870,300
2022-08-03	9.400	10.760	9.400	10.310	10.310	37,485,700
2022-08-02	8.810	9.330	8.790	9.230	9.230	11,339,200
2022-08-01	8.940	9.040	8.712	9.040	9.040	9,478,600
2022-07-29	9.010	9.150	8.910	9.050	9.050	7,679,200
2022-07-28	8.890	9.175	8.575	9.110	9.110	7,384,800
2022-07-27	8.630	8.930	8.490	8.900	8.900	6,037,000
2022-07-26	8.710	8.730	8.370	8.430	8.430	7,255,400
2022-07-25	9.030	9.030	8.740	8.890	8.890	5,470,100
2022-07-22	9.450	9.500	8.940	9.080	9.080	8,296,300
2022-07-21	9.340	9.500	9.200	9.410	9.410	7,446,600
2022-07-20	9.030	9.440	8.960	9.410	9.410	10,889,300
2022-07-19	8.730	9.070	8.700	9.030	9.030	10,444,000
2022-07-18	8.630	8.840	8.555	8.620	8.620	9,070,900
2022-07-15	8.300	8.420	8.100	8.410	8.410	10,206,100
2022-07-14	8.290	8.350	8.050	8.240	8.240	8,007,000
2022-07-13	8.200	8.470	8.080	8.360	8.360	8,250,600
2022-07-12	8.360	8.520	8.100	8.400	8.400	11,153,500
2022-07-11	8.860	8.940	8.290	8.340	8.340	10,120,500
2022-07-08	8.850	9.250	8.760	9.000	9.000	9,873,600
2022-07-07	8.620	9.020	8.485	9.020	9.020	12,394,400
2022-07-06	8.440	8.800	8.260	8.630	8.630	14,051,300
2022-07-05	8.020	8.440	7.780	8.400	8.400	12,854,100
2022-07-01	8.220	8.395	8.020	8.180	8.180	10,409,000

← NewerPage 18 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.