Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	101.88	104.12	99.320	101.58	101.58	16,539,900
2026-07-22	104.72	106.89	104.33	104.48	104.48	11,151,700
2026-07-21	102.82	108.21	102.82	106.36	106.36	19,670,300
2026-07-20	102.49	102.60	98.610	99.280	99.280	18,740,100
2026-07-17	100.37	104.11	96.590	99.960	99.960	27,608,600
2026-07-16	114.13	114.52	105.48	106.02	106.02	28,465,800
2026-07-15	114.97	116.60	112.12	115.54	115.54	21,078,600
2026-07-14	111.03	113.69	109.10	113.45	113.45	17,916,689
2026-07-13	111.27	113.70	108.84	109.86	109.86	18,222,369
2026-07-10	119.16	119.43	108.81	111.97	111.97	25,930,200
2026-07-09	112.23	117.65	111.63	115.11	115.11	18,718,800
2026-07-08	110.87	114.13	108.89	113.53	113.53	18,287,200
2026-07-07	115.78	117.85	112.53	112.90	112.90	21,833,500
2026-07-06	111.41	118.65	111.41	117.55	117.55	25,587,300
2026-07-02	112.76	120.05	110.93	112.73	112.73	41,152,400
2026-07-01	100.67	109.53	100.39	108.65	108.65	28,100,600
2026-06-30	101.87	103.06	99.661	100.28	100.28	17,220,700
2026-06-29	100.66	102.85	98.050	101.83	101.83	20,681,600
2026-06-26	93.215	99.440	93.080	98.690	98.690	44,936,800
2026-06-25	98.790	99.190	92.800	93.470	93.470	23,404,400
2026-06-24	102.35	104.27	96.295	97.190	97.190	30,220,000
2026-06-23	101.65	105.99	101.03	103.25	103.25	40,632,300
2026-06-22	108.00	112.50	105.28	105.71	105.71	31,731,200
2026-06-18	107.83	109.08	103.46	108.15	108.15	39,509,900
2026-06-17	95.935	110.73	95.760	105.20	105.20	70,804,700
2026-06-16	100.17	101.88	94.570	96.710	96.710	31,540,800
2026-06-15	98.720	100.87	97.450	98.120	98.120	36,576,900
2026-06-12	92.735	96.100	90.220	93.190	93.190	33,030,900
2026-06-11	87.080	93.640	85.720	92.230	92.230	38,959,100
2026-06-10	84.090	91.460	84.080	86.360	86.360	42,027,600
2026-06-09	85.870	88.080	78.930	83.770	83.770	29,312,400
2026-06-08	84.620	85.630	82.814	85.040	85.040	19,347,800
2026-06-05	86.570	87.330	79.490	82.470	82.470	35,905,100
2026-06-04	83.255	88.620	82.800	88.330	88.330	31,788,600
2026-06-03	86.445	86.815	82.410	82.850	82.850	24,090,300
2026-06-02	88.670	89.430	86.130	88.160	88.160	26,630,600
2026-06-01	89.940	92.400	85.560	90.730	90.730	42,590,800
2026-05-29	85.660	94.400	84.235	94.300	94.300	64,411,000
2026-05-28	74.845	84.920	73.530	84.840	84.840	44,052,400
2026-05-27	73.915	76.635	73.450	76.230	76.230	25,413,100
2026-05-26	74.495	76.040	73.455	74.090	74.090	20,130,200
2026-05-22	76.320	77.110	73.260	73.640	73.640	20,817,500
2026-05-21	74.945	76.759	74.650	75.920	75.920	16,266,400
2026-05-20	74.750	76.350	73.750	75.760	75.760	17,178,300
2026-05-19	76.150	76.370	73.180	74.160	74.160	20,490,400
2026-05-18	76.000	79.920	75.470	77.150	77.150	20,209,400
2026-05-15	78.540	78.582	76.410	77.140	77.140	19,662,400
2026-05-14	76.050	81.930	75.110	80.700	80.700	27,967,600
2026-05-13	77.070	77.620	75.340	76.750	76.750	14,805,900
2026-05-12	79.080	80.180	76.480	78.270	78.270	17,097,100
2026-05-11	76.790	81.140	74.800	80.780	80.780	26,357,900
2026-05-08	76.240	77.065	74.250	77.030	77.030	18,141,900
2026-05-07	78.955	79.230	75.460	76.280	76.280	21,873,200
2026-05-06	77.800	79.490	76.190	79.050	79.050	24,673,100
2026-05-05	77.615	78.750	76.490	77.030	77.030	24,754,600
2026-05-04	74.700	78.290	74.630	76.550	76.550	29,377,500
2026-05-01	73.775	75.280	73.060	73.660	73.660	25,254,800
2026-04-30	71.180	73.875	70.760	72.890	72.890	31,187,300
2026-04-29	72.300	73.590	69.930	71.200	71.200	79,797,600
2026-04-28	81.460	83.140	80.820	82.070	82.070	31,324,200

← NewerPage 2 of 3 · 126 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.