Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	15.800	16.050	14.800	15.580	15.580	50,293,200
2022-01-05	17.300	17.500	15.770	15.980	15.980	30,878,600
2022-01-04	18.390	18.450	16.840	17.400	17.400	28,170,100
2022-01-03	18.050	18.940	17.910	18.440	18.440	16,108,400
2021-12-31	18.120	18.760	17.720	17.760	17.760	10,931,100
2021-12-30	17.180	18.720	17.140	18.200	18.200	16,128,500
2021-12-29	17.450	17.670	16.680	17.110	17.110	12,534,800
2021-12-28	18.154	18.530	17.400	17.450	17.450	15,814,900
2021-12-27	18.830	18.850	18.210	18.440	18.440	12,360,200
2021-12-23	18.310	19.250	17.890	18.900	18.900	13,067,500
2021-12-22	18.640	18.880	18.040	18.380	18.380	16,627,800
2021-12-21	18.105	19.030	17.980	18.930	18.930	10,885,200
2021-12-20	18.270	18.930	17.590	18.030	18.030	13,652,100
2021-12-17	17.880	19.370	17.075	19.100	19.100	20,788,700
2021-12-16	19.240	19.890	17.710	18.140	18.140	20,920,000
2021-12-15	19.000	19.800	17.890	19.500	19.500	22,439,300
2021-12-14	19.155	19.560	18.420	19.130	19.130	21,065,900
2021-12-13	19.700	20.200	18.860	19.700	19.700	18,086,900
2021-12-10	21.780	21.810	19.820	20.130	20.130	22,116,600
2021-12-09	23.270	23.480	21.700	21.910	21.910	14,155,100
2021-12-08	23.000	23.740	21.760	23.720	23.720	15,159,400
2021-12-07	22.650	23.330	22.020	22.730	22.730	11,058,400
2021-12-06	21.340	22.050	20.580	21.900	21.900	12,053,700
2021-12-03	23.920	24.060	21.500	21.550	21.550	16,825,200
2021-12-02	23.960	24.290	23.340	24.200	24.200	14,035,700
2021-12-01	26.350	26.390	23.890	23.930	23.930	37,588,000
2021-11-30	26.695	27.560	25.810	25.940	25.940	22,291,000
2021-11-29	28.095	28.290	25.750	27.070	27.070	15,203,900
2021-11-26	27.075	29.220	27.050	27.920	27.920	5,503,000
2021-11-24	27.540	28.540	27.510	27.980	27.980	5,980,100
2021-11-23	27.600	28.300	26.570	27.650	27.650	8,654,300
2021-11-22	29.000	29.360	27.440	27.840	27.840	12,690,400
2021-11-19	30.300	30.800	28.800	28.990	28.990	14,289,500
2021-11-18	32.900	32.930	30.410	30.530	30.530	12,654,100
2021-11-17	33.800	33.980	32.810	32.880	32.880	6,763,800
2021-11-16	34.370	34.440	32.870	33.870	33.870	8,929,800
2021-11-15	35.500	35.610	34.230	34.960	34.960	6,219,600
2021-11-12	34.645	35.900	34.590	35.210	35.210	8,727,800
2021-11-11	34.820	34.840	34.040	34.170	34.170	6,038,000
2021-11-10	35.900	36.110	33.750	34.490	34.490	14,707,500
2021-11-09	36.760	37.199	36.450	36.700	36.700	7,130,000
2021-11-08	37.060	38.170	36.520	37.980	37.980	7,149,200
2021-11-05	37.000	37.410	36.650	37.010	37.010	4,744,800
2021-11-04	37.030	37.950	36.500	37.070	37.070	6,474,400
2021-11-03	34.940	37.500	34.675	37.040	37.040	15,342,800
2021-11-02	34.720	34.990	34.340	34.990	34.990	5,547,700
2021-11-01	35.200	35.215	34.420	34.850	34.850	7,946,000
2021-10-29	35.650	35.850	34.800	34.970	34.970	10,687,400
2021-10-28	35.210	35.520	33.990	35.470	35.470	17,441,500
2021-10-27	35.980	36.190	34.440	35.440	35.440	29,082,800
2021-10-26	39.610	40.250	39.000	39.570	39.570	13,250,900
2021-10-25	39.760	39.870	38.150	39.010	39.010	8,081,700
2021-10-22	41.125	41.130	39.590	39.590	39.590	5,916,800
2021-10-21	41.930	43.360	41.210	41.280	41.280	5,377,700
2021-10-20	41.893	42.440	41.020	41.830	41.830	4,057,600

← NewerPage 21 of 21 · 1,255 trading days

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.