Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	42.000	42.050	40.500	40.530	40.530	3,718,000
2021-10-11	41.172	42.468	41.010	42.070	42.070	3,733,200
2021-10-08	41.800	42.060	41.050	41.780	41.780	3,688,900
2021-10-07	42.237	42.840	41.680	41.840	41.840	2,895,400
2021-10-06	42.000	42.650	41.700	42.060	42.060	2,730,200
2021-10-05	41.074	42.490	41.051	42.010	42.010	2,813,400
2021-10-04	41.800	41.812	40.250	40.930	40.930	2,647,800
2021-10-01	42.362	42.780	41.120	41.900	41.900	2,655,800
2021-09-30	43.130	43.130	41.410	42.080	42.080	3,536,000
2021-09-29	44.170	45.463	43.100	43.130	43.130	4,597,600
2021-09-28	43.920	45.960	42.510	44.620	44.620	5,791,900
2021-09-27	44.930	45.910	43.950	44.760	44.760	4,041,700
2021-09-24	44.700	46.550	44.350	44.910	44.910	6,058,000
2021-09-23	46.285	47.840	44.710	45.940	45.940	12,129,400
2021-09-22	43.000	46.940	42.760	46.880	46.880	14,619,500
2021-09-21	41.040	42.690	40.794	42.290	42.290	5,984,800
2021-09-20	40.620	41.560	40.030	40.700	40.700	4,437,800
2021-09-17	41.920	42.901	41.900	42.380	42.380	5,000,800
2021-09-16	41.620	42.430	40.910	41.950	41.950	4,206,700
2021-09-15	40.200	41.940	39.830	41.870	41.870	5,835,900
2021-09-14	41.000	41.000	39.230	40.020	40.020	4,298,000
2021-09-13	41.220	41.390	39.800	40.600	40.600	4,309,200
2021-09-10	41.500	42.520	40.720	41.170	41.170	5,521,800
2021-09-09	40.500	42.540	40.381	41.280	41.280	6,981,900
2021-09-08	42.000	42.210	39.810	40.050	40.050	7,834,900
2021-09-07	43.330	43.390	41.750	42.130	42.130	6,179,200
2021-09-03	44.693	44.880	43.150	43.350	43.350	4,652,500
2021-09-02	45.202	45.800	44.200	44.490	44.490	4,088,600
2021-09-01	43.760	47.120	43.700	44.570	44.570	11,013,000
2021-08-31	42.030	44.500	41.510	44.320	44.320	8,847,500
2021-08-30	46.300	46.600	42.560	43.640	43.640	12,363,800
2021-08-27	46.799	48.100	46.140	46.870	46.870	6,058,100
2021-08-26	48.000	49.850	46.400	46.860	46.860	7,187,700
2021-08-25	48.425	50.990	47.500	48.980	48.980	10,837,500
2021-08-24	46.460	50.240	46.000	49.380	49.380	17,122,700
2021-08-23	44.160	46.850	43.320	45.290	45.290	15,664,700
2021-08-20	45.200	45.560	42.440	42.640	42.640	11,764,300
2021-08-19	45.060	46.880	44.135	44.690	44.690	18,517,600
2021-08-18	47.965	52.060	47.200	49.800	49.800	24,408,000
2021-08-17	47.300	48.850	46.010	46.670	46.670	9,160,300
2021-08-16	49.400	49.790	47.000	47.190	47.190	11,993,900
2021-08-13	48.450	53.200	48.220	50.630	50.630	25,659,800
2021-08-12	50.125	50.390	47.520	48.100	48.100	13,391,400
2021-08-11	54.568	54.606	49.000	51.190	51.190	15,893,100
2021-08-10	56.485	58.490	53.500	53.940	53.940	17,066,400
2021-08-09	59.084	59.960	56.000	56.830	56.830	27,495,200
2021-08-06	57.770	60.880	53.100	55.010	55.010	70,131,700
2021-08-05	62.900	66.500	50.460	50.970	50.970	82,470,400
2021-08-04	54.450	85.000	54.400	70.390	70.390	175,790,500
2021-08-03	37.911	48.590	37.159	46.800	46.800	93,819,200
2021-08-02	35.970	37.980	35.300	37.680	37.680	19,948,500
2021-07-30	34.930	36.980	33.250	35.150	35.150	40,632,200
2021-07-29	38.000	40.250	33.350	34.820	34.820	102,474,700

← NewerPage 22 of 22 · 1,313 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.