Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	13.500	13.930	13.370	13.830	13.830	12,934,100
2022-04-01	13.540	13.750	13.230	13.500	13.500	19,582,000
2022-03-31	14.620	14.640	13.490	13.510	13.510	26,911,100
2022-03-30	15.580	15.660	14.400	14.560	14.560	36,848,500
2022-03-29	13.190	16.490	13.150	15.910	15.910	101,513,600
2022-03-28	12.460	13.020	12.275	12.810	12.810	12,380,200
2022-03-25	12.880	12.980	12.260	12.390	12.390	11,156,900
2022-03-24	13.020	13.245	12.610	12.960	12.960	10,404,300
2022-03-23	13.260	13.340	12.720	13.080	13.080	15,530,600
2022-03-22	13.180	13.857	12.890	13.420	13.420	22,472,700
2022-03-21	13.290	13.300	12.515	13.050	13.050	23,467,400
2022-03-18	13.330	13.950	13.210	13.440	13.440	25,838,100
2022-03-17	12.630	13.710	12.455	13.390	13.390	27,387,000
2022-03-16	11.250	12.850	11.190	12.780	12.780	35,061,600
2022-03-15	10.530	11.120	10.200	11.040	11.040	16,286,600
2022-03-14	10.910	11.140	10.400	10.650	10.650	17,131,300
2022-03-11	12.440	12.460	11.010	11.020	11.020	21,050,100
2022-03-10	12.030	12.110	11.610	12.050	12.050	15,593,400
2022-03-09	11.990	12.470	11.900	12.420	12.420	18,056,500
2022-03-08	11.260	12.070	11.010	11.750	11.750	16,700,300
2022-03-07	11.040	12.030	11.040	11.420	11.420	26,532,000
2022-03-04	11.190	11.673	10.850	10.960	10.960	18,217,500
2022-03-03	11.520	11.830	11.110	11.380	11.380	14,725,900
2022-03-02	11.770	11.770	11.075	11.490	11.490	11,838,700
2022-03-01	12.055	12.260	11.510	11.770	11.770	12,587,300
2022-02-28	11.495	12.095	11.310	12.010	12.010	17,105,400
2022-02-25	11.540	11.700	10.910	11.610	11.610	15,928,400
2022-02-24	10.000	11.650	9.930	11.510	11.510	31,330,200
2022-02-23	11.370	11.599	10.830	10.860	10.860	16,146,100
2022-02-22	11.470	11.740	10.980	11.310	11.310	22,043,000
2022-02-18	12.350	12.440	11.640	11.810	11.810	19,269,400
2022-02-17	13.350	13.490	12.150	12.250	12.250	23,159,200
2022-02-16	13.520	14.060	13.280	13.510	13.510	16,271,200
2022-02-15	13.680	13.770	13.310	13.670	13.670	17,185,000
2022-02-14	13.105	13.870	12.970	13.350	13.350	21,779,500
2022-02-11	13.611	14.190	13.070	13.320	13.320	17,639,100
2022-02-10	13.380	14.700	13.320	13.520	13.520	27,800,900
2022-02-09	13.594	14.280	13.220	13.910	13.910	23,897,000
2022-02-08	13.820	13.821	12.930	13.380	13.380	25,121,100
2022-02-07	15.060	15.240	13.770	13.910	13.910	24,001,200
2022-02-04	14.160	15.330	13.770	15.180	15.180	23,091,500
2022-02-03	13.410	14.680	13.240	14.150	14.150	22,621,600
2022-02-02	14.590	14.850	13.540	14.020	14.020	24,362,500
2022-02-01	14.290	14.740	13.410	14.650	14.650	29,358,500
2022-01-31	12.639	14.540	11.850	14.150	14.150	52,585,200
2022-01-28	9.970	12.860	9.940	12.730	12.730	69,488,900
2022-01-27	12.655	12.655	11.400	11.610	11.610	39,144,300
2022-01-26	13.350	13.580	12.340	12.410	12.410	22,797,200
2022-01-25	12.870	13.470	12.705	13.050	13.050	18,463,000
2022-01-24	12.250	13.160	11.150	13.120	13.120	36,924,600
2022-01-21	13.470	13.680	12.773	12.980	12.980	23,868,800
2022-01-20	14.100	14.840	13.650	13.690	13.690	20,377,500
2022-01-19	14.460	14.650	13.840	13.890	13.890	15,014,200
2022-01-18	14.900	14.960	14.260	14.400	14.400	15,705,400
2022-01-14	15.090	15.730	14.730	15.170	15.170	16,689,700
2022-01-13	16.260	16.390	15.260	15.300	15.300	16,354,500
2022-01-12	16.630	17.210	16.060	16.250	16.250	15,831,400
2022-01-11	15.525	16.820	15.330	16.410	16.410	20,145,300
2022-01-10	15.350	16.000	14.750	15.610	15.610	22,173,400
2022-01-07	15.620	16.480	15.520	15.890	15.890	23,053,700

← NewerPage 20 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.