Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 8.430 | 8.510 | 8.060 | 8.220 | 8.220 | 13,039,400 |
| 2022-06-29 | 8.520 | 8.815 | 8.440 | 8.470 | 8.470 | 12,722,100 |
| 2022-06-28 | 9.060 | 9.300 | 8.770 | 8.865 | 8.865 | 34,571,700 |
| 2022-06-27 | 8.122 | 9.720 | 7.820 | 9.120 | 9.120 | 73,442,400 |
| 2022-06-24 | 8.080 | 8.380 | 7.840 | 8.000 | 8.000 | 60,504,200 |
| 2022-06-23 | 7.750 | 8.070 | 7.610 | 7.980 | 7.980 | 16,915,800 |
| 2022-06-22 | 7.300 | 7.730 | 7.280 | 7.490 | 7.490 | 15,371,500 |
| 2022-06-21 | 7.350 | 8.020 | 7.350 | 7.550 | 7.550 | 19,619,900 |
| 2022-06-17 | 6.840 | 7.220 | 6.840 | 7.190 | 7.190 | 18,196,700 |
| 2022-06-16 | 6.940 | 7.140 | 6.810 | 6.890 | 6.890 | 21,709,300 |
| 2022-06-15 | 7.040 | 7.210 | 6.870 | 7.050 | 7.050 | 32,871,000 |
| 2022-06-14 | 7.240 | 7.480 | 7.100 | 7.230 | 7.230 | 16,209,800 |
| 2022-06-13 | 7.300 | 7.475 | 7.020 | 7.230 | 7.230 | 27,700,900 |
| 2022-06-10 | 7.740 | 8.120 | 7.610 | 7.810 | 7.810 | 21,890,200 |
| 2022-06-09 | 8.290 | 8.430 | 8.000 | 8.030 | 8.030 | 19,896,500 |
| 2022-06-08 | 8.660 | 8.930 | 8.230 | 8.380 | 8.380 | 32,988,700 |
| 2022-06-07 | 8.730 | 8.795 | 8.250 | 8.720 | 8.720 | 31,787,700 |
| 2022-06-06 | 9.260 | 9.800 | 9.050 | 9.110 | 9.110 | 24,087,700 |
| 2022-06-03 | 9.380 | 9.450 | 9.050 | 9.170 | 9.170 | 13,193,800 |
| 2022-06-02 | 9.290 | 9.715 | 9.150 | 9.700 | 9.700 | 13,374,700 |
| 2022-06-01 | 9.960 | 10.005 | 9.220 | 9.370 | 9.370 | 21,328,600 |
| 2022-05-31 | 10.260 | 10.550 | 9.990 | 10.060 | 10.060 | 24,393,200 |
| 2022-05-27 | 9.350 | 10.420 | 9.275 | 10.380 | 10.380 | 17,019,200 |
| 2022-05-26 | 9.120 | 9.535 | 9.060 | 9.280 | 9.280 | 10,712,900 |
| 2022-05-25 | 9.070 | 9.370 | 8.970 | 9.230 | 9.230 | 11,818,500 |
| 2022-05-24 | 9.890 | 9.920 | 8.970 | 9.110 | 9.110 | 12,972,000 |
| 2022-05-23 | 9.990 | 10.115 | 9.550 | 10.060 | 10.060 | 14,168,600 |
| 2022-05-20 | 10.350 | 10.550 | 9.571 | 10.080 | 10.080 | 12,809,200 |
| 2022-05-19 | 9.740 | 10.450 | 9.625 | 10.210 | 10.210 | 15,708,500 |
| 2022-05-18 | 9.900 | 10.450 | 9.675 | 9.730 | 9.730 | 16,585,300 |
| 2022-05-17 | 10.350 | 10.550 | 9.500 | 10.060 | 10.060 | 21,824,200 |
| 2022-05-16 | 10.640 | 10.640 | 9.945 | 10.110 | 10.110 | 20,918,900 |
| 2022-05-13 | 10.540 | 10.855 | 9.840 | 10.690 | 10.690 | 48,560,100 |
| 2022-05-12 | 7.902 | 8.830 | 7.710 | 8.560 | 8.560 | 32,064,200 |
| 2022-05-11 | 8.980 | 9.370 | 8.010 | 8.150 | 8.150 | 31,547,700 |
| 2022-05-10 | 9.635 | 9.935 | 8.915 | 9.270 | 9.270 | 22,732,700 |
| 2022-05-09 | 9.860 | 10.240 | 9.390 | 9.500 | 9.500 | 18,935,700 |
| 2022-05-06 | 10.500 | 10.670 | 9.910 | 10.120 | 10.120 | 15,359,700 |
| 2022-05-05 | 10.850 | 10.965 | 10.365 | 10.610 | 10.610 | 17,641,300 |
| 2022-05-04 | 10.090 | 10.920 | 9.853 | 10.900 | 10.900 | 26,056,600 |
| 2022-05-03 | 10.120 | 10.510 | 9.640 | 10.100 | 10.100 | 27,084,000 |
| 2022-05-02 | 9.760 | 10.490 | 9.520 | 10.480 | 10.480 | 22,709,500 |
| 2022-04-29 | 9.050 | 10.790 | 9.000 | 9.805 | 9.805 | 32,541,400 |
| 2022-04-28 | 9.600 | 10.200 | 9.260 | 10.090 | 10.090 | 26,970,200 |
| 2022-04-27 | 9.595 | 10.040 | 9.380 | 9.510 | 9.510 | 18,996,400 |
| 2022-04-26 | 10.330 | 10.505 | 9.850 | 10.000 | 10.000 | 14,430,900 |
| 2022-04-25 | 10.130 | 10.450 | 9.975 | 10.390 | 10.390 | 13,322,000 |
| 2022-04-22 | 10.400 | 10.660 | 10.150 | 10.260 | 10.260 | 13,172,500 |
| 2022-04-21 | 10.869 | 11.110 | 10.200 | 10.440 | 10.440 | 14,642,000 |
| 2022-04-20 | 11.550 | 11.560 | 10.680 | 10.710 | 10.710 | 15,342,400 |
| 2022-04-19 | 10.980 | 11.635 | 10.830 | 11.560 | 11.560 | 13,253,500 |
| 2022-04-18 | 11.285 | 11.390 | 10.900 | 10.990 | 10.990 | 11,320,000 |
| 2022-04-14 | 11.780 | 11.890 | 11.305 | 11.380 | 11.380 | 12,083,900 |
| 2022-04-13 | 11.320 | 11.930 | 11.250 | 11.890 | 11.890 | 9,031,800 |
| 2022-04-12 | 11.660 | 12.080 | 11.355 | 11.430 | 11.430 | 13,906,400 |
| 2022-04-11 | 11.020 | 11.510 | 10.840 | 11.350 | 11.350 | 14,568,300 |
| 2022-04-08 | 11.460 | 11.690 | 11.060 | 11.240 | 11.240 | 25,046,500 |
| 2022-04-07 | 12.410 | 12.660 | 11.560 | 12.070 | 12.070 | 14,671,700 |
| 2022-04-06 | 12.770 | 12.890 | 12.040 | 12.510 | 12.510 | 15,547,800 |
| 2022-04-05 | 13.800 | 13.950 | 12.910 | 13.030 | 13.030 | 13,238,500 |
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.