Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 102.74 | 104.30 | 98.370 | 99.480 | 99.480 | 23,773,100 |
| 2026-01-29 | 103.82 | 103.82 | 99.200 | 101.24 | 101.24 | 29,463,800 |
| 2026-01-28 | 105.29 | 107.25 | 103.00 | 103.40 | 103.40 | 22,380,200 |
| 2026-01-27 | 107.70 | 109.05 | 104.66 | 105.24 | 105.24 | 18,339,500 |
| 2026-01-26 | 106.26 | 108.49 | 104.83 | 107.00 | 107.00 | 11,501,600 |
| 2026-01-23 | 106.90 | 111.46 | 106.50 | 106.99 | 106.99 | 17,691,100 |
| 2026-01-22 | 107.48 | 108.08 | 105.10 | 106.25 | 106.25 | 14,834,400 |
| 2026-01-21 | 105.73 | 108.50 | 104.95 | 105.92 | 105.92 | 20,051,300 |
| 2026-01-20 | 105.00 | 108.35 | 104.45 | 105.78 | 105.78 | 23,515,700 |
| 2026-01-16 | 111.05 | 111.25 | 106.88 | 108.74 | 108.74 | 30,258,500 |
| 2026-01-15 | 119.61 | 119.88 | 110.13 | 110.35 | 110.35 | 33,323,900 |
| 2026-01-14 | 120.29 | 120.88 | 116.61 | 119.67 | 119.67 | 17,838,700 |
| 2026-01-13 | 117.40 | 120.43 | 116.00 | 120.24 | 120.24 | 20,026,100 |
| 2026-01-12 | 114.51 | 119.62 | 114.46 | 117.52 | 117.52 | 17,111,700 |
| 2026-01-09 | 116.98 | 118.23 | 114.88 | 115.27 | 115.27 | 18,094,800 |
| 2026-01-08 | 115.75 | 117.32 | 113.87 | 115.39 | 115.39 | 20,102,400 |
| 2026-01-07 | 120.05 | 120.10 | 116.55 | 116.97 | 116.97 | 18,916,800 |
| 2026-01-06 | 124.16 | 124.35 | 118.05 | 121.70 | 121.70 | 20,349,800 |
| 2026-01-05 | 117.92 | 123.42 | 117.55 | 123.24 | 123.24 | 26,231,000 |
| 2026-01-02 | 115.48 | 116.03 | 110.41 | 115.21 | 115.21 | 25,793,500 |
| 2025-12-31 | 114.84 | 115.65 | 112.85 | 113.10 | 113.10 | 15,992,200 |
| 2025-12-30 | 117.63 | 118.64 | 115.18 | 115.45 | 115.45 | 16,471,600 |
| 2025-12-29 | 116.89 | 118.95 | 116.02 | 117.43 | 117.43 | 15,386,400 |
| 2025-12-26 | 120.71 | 121.03 | 117.70 | 118.13 | 118.13 | 12,959,100 |
| 2025-12-24 | 119.96 | 120.67 | 118.60 | 120.44 | 120.44 | 7,980,700 |
| 2025-12-23 | 120.30 | 121.15 | 116.75 | 120.24 | 120.24 | 16,953,500 |
| 2025-12-22 | 123.51 | 124.55 | 121.07 | 122.37 | 122.37 | 16,977,000 |
| 2025-12-19 | 119.47 | 122.96 | 118.20 | 121.35 | 121.35 | 27,580,900 |
| 2025-12-18 | 121.87 | 124.25 | 117.05 | 117.16 | 117.16 | 24,274,300 |
| 2025-12-17 | 120.97 | 124.70 | 115.59 | 115.80 | 115.80 | 36,270,000 |
| 2025-12-16 | 116.70 | 120.70 | 115.76 | 119.40 | 119.40 | 21,011,900 |
| 2025-12-15 | 120.40 | 120.66 | 114.10 | 115.26 | 115.26 | 28,422,000 |
| 2025-12-12 | 125.34 | 125.65 | 117.84 | 119.50 | 119.50 | 31,553,300 |
| 2025-12-11 | 131.78 | 131.78 | 122.53 | 123.38 | 123.38 | 44,624,800 |
| 2025-12-10 | 135.26 | 137.46 | 133.43 | 135.66 | 135.66 | 18,232,100 |
| 2025-12-09 | 134.50 | 139.75 | 133.57 | 135.71 | 135.71 | 18,948,211 |
| 2025-12-08 | 134.10 | 138.09 | 132.00 | 136.43 | 136.43 | 22,593,100 |
| 2025-12-05 | 135.06 | 135.24 | 129.96 | 131.95 | 131.95 | 23,123,000 |
| 2025-12-04 | 133.21 | 137.36 | 132.77 | 137.08 | 137.08 | 20,572,100 |
| 2025-12-03 | 126.10 | 134.34 | 124.40 | 133.64 | 133.64 | 25,004,500 |
| 2025-12-02 | 125.25 | 129.18 | 124.51 | 125.95 | 125.95 | 25,394,800 |
| 2025-12-01 | 123.45 | 125.29 | 118.86 | 123.24 | 123.24 | 31,467,300 |
| 2025-11-28 | 128.08 | 129.95 | 127.15 | 128.49 | 128.49 | 12,783,400 |
| 2025-11-26 | 121.33 | 128.90 | 120.86 | 128.20 | 128.20 | 47,127,600 |
| 2025-11-25 | 112.47 | 116.81 | 109.19 | 115.57 | 115.57 | 22,078,800 |
| 2025-11-24 | 109.92 | 115.72 | 108.64 | 114.97 | 114.97 | 30,736,500 |
| 2025-11-21 | 107.84 | 109.99 | 102.10 | 107.30 | 107.30 | 40,155,600 |
| 2025-11-20 | 121.63 | 122.63 | 105.24 | 106.21 | 106.21 | 42,907,300 |
| 2025-11-19 | 114.74 | 119.20 | 113.55 | 118.16 | 118.16 | 25,278,800 |
| 2025-11-18 | 113.91 | 116.97 | 112.35 | 114.30 | 114.30 | 28,581,100 |
| 2025-11-17 | 120.50 | 120.98 | 112.42 | 115.97 | 115.97 | 40,078,600 |
| 2025-11-14 | 115.15 | 126.50 | 114.00 | 122.50 | 122.50 | 32,063,800 |
| 2025-11-13 | 129.87 | 130.15 | 119.47 | 121.53 | 121.53 | 36,727,300 |
| 2025-11-12 | 133.33 | 133.84 | 128.33 | 132.98 | 132.98 | 22,044,600 |
| 2025-11-11 | 133.99 | 134.67 | 130.90 | 131.93 | 131.93 | 17,218,400 |
| 2025-11-10 | 135.45 | 138.99 | 131.65 | 135.88 | 135.88 | 30,980,500 |
| 2025-11-07 | 123.77 | 132.20 | 120.70 | 130.36 | 130.36 | 44,897,800 |
| 2025-11-06 | 140.00 | 140.16 | 126.15 | 127.08 | 127.08 | 50,477,800 |
| 2025-11-05 | 139.64 | 144.77 | 135.51 | 142.48 | 142.48 | 32,318,500 |
| 2025-11-04 | 139.87 | 144.40 | 136.63 | 136.80 | 136.80 | 26,617,700 |
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.