Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	84.280	85.700	83.115	83.950	83.950	20,100,400
2026-04-24	84.900	85.060	82.820	84.710	84.710	20,873,100
2026-04-23	86.695	87.610	81.745	83.540	83.540	33,497,600
2026-04-22	89.350	90.135	87.480	88.430	88.430	27,468,400
2026-04-21	91.080	91.450	86.190	86.430	86.430	36,873,000
2026-04-20	89.700	92.380	88.210	91.275	91.275	35,942,400
2026-04-17	90.060	93.320	89.570	90.750	90.750	49,795,300
2026-04-16	89.190	89.380	83.870	86.850	86.850	51,788,100
2026-04-15	83.550	87.550	81.500	87.320	87.320	72,707,200
2026-04-14	75.130	79.280	75.050	79.090	79.090	43,587,300
2026-04-13	68.205	71.700	67.800	71.670	71.670	21,181,700
2026-04-10	70.110	70.870	68.280	69.190	69.190	23,163,800
2026-04-09	71.590	72.460	68.780	70.120	70.120	25,973,800
2026-04-08	76.800	77.870	71.310	71.830	71.830	32,953,400
2026-04-07	68.300	69.660	66.620	69.650	69.650	24,967,400
2026-04-06	69.310	70.820	68.710	69.780	69.780	24,334,500
2026-04-02	67.200	70.150	65.570	68.900	68.900	23,381,300
2026-04-01	71.130	71.551	69.140	70.110	70.110	24,130,400
2026-03-31	65.820	69.413	65.180	69.300	69.300	35,925,100
2026-03-30	66.859	67.890	63.515	65.160	65.160	26,512,300
2026-03-27	68.540	68.890	65.872	66.020	66.020	30,547,000
2026-03-26	71.150	73.240	69.700	70.350	70.350	21,327,000
2026-03-25	71.825	74.590	71.750	72.540	72.540	27,500,100
2026-03-24	71.510	71.840	68.576	69.080	69.080	29,061,200
2026-03-23	71.846	73.600	70.920	72.490	72.490	26,070,200
2026-03-20	73.100	73.410	69.900	70.890	70.890	34,441,100
2026-03-19	72.280	75.160	71.700	74.160	74.160	21,552,500
2026-03-18	76.130	77.250	74.830	74.900	74.900	21,937,600
2026-03-17	75.400	77.700	75.390	77.350	77.350	20,210,200
2026-03-16	75.100	75.805	74.110	75.310	75.310	22,783,400
2026-03-13	76.750	77.630	72.795	73.390	73.390	33,417,500
2026-03-12	77.335	77.820	75.070	76.120	76.120	22,668,300
2026-03-11	78.110	79.770	76.735	78.690	78.690	22,677,200
2026-03-10	80.205	80.750	77.660	78.530	78.530	22,663,590
2026-03-09	75.920	79.650	75.550	79.350	79.350	25,186,609
2026-03-06	77.910	79.000	76.380	77.090	77.090	28,734,400
2026-03-05	82.120	84.750	78.550	80.560	80.560	39,868,300
2026-03-04	79.600	83.850	79.580	82.210	82.210	38,493,800
2026-03-03	74.040	77.400	72.250	76.070	76.070	26,929,200
2026-03-02	73.485	79.540	73.000	78.780	78.780	26,904,700
2026-02-27	76.800	77.790	74.820	75.850	75.850	23,485,300
2026-02-26	76.930	79.569	76.450	79.450	79.450	22,685,800
2026-02-25	76.910	78.113	74.640	77.530	77.530	32,366,200
2026-02-24	70.912	73.880	69.220	73.390	73.390	23,571,800
2026-02-23	74.595	74.950	71.420	71.780	71.780	30,422,700
2026-02-20	75.200	78.080	75.130	76.110	76.110	30,283,900
2026-02-19	74.390	76.140	73.530	75.650	75.650	20,780,400
2026-02-18	74.790	78.265	74.060	75.210	75.210	25,655,400
2026-02-17	74.340	76.720	72.870	75.440	75.440	31,818,500
2026-02-13	72.465	77.075	71.520	75.970	75.970	43,506,900
2026-02-12	78.870	79.000	70.430	71.120	71.120	57,569,300
2026-02-11	77.875	79.900	74.250	77.970	77.970	68,727,600
2026-02-10	85.315	88.220	85.210	85.600	85.600	41,823,800
2026-02-09	84.880	88.600	82.830	86.560	86.560	41,278,100
2026-02-06	77.860	84.300	77.120	82.820	82.820	54,593,900
2026-02-05	77.670	79.410	71.870	72.680	72.680	56,483,100
2026-02-04	84.770	85.300	77.620	80.620	80.620	62,547,900
2026-02-03	90.100	90.350	84.930	87.070	87.070	36,550,000
2026-02-02	95.880	95.885	88.670	89.910	89.910	59,741,800
2026-01-30	102.74	104.30	98.370	99.480	99.480	23,773,100

← NewerPage 3 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.