Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 143.60 | 150.47 | 143.30 | 146.78 | 146.78 | 26,028,100 |
| 2025-10-30 | 142.39 | 144.15 | 137.25 | 138.07 | 138.07 | 19,706,900 |
| 2025-10-29 | 146.00 | 147.72 | 142.74 | 144.80 | 144.80 | 19,792,600 |
| 2025-10-28 | 146.00 | 148.11 | 145.63 | 146.25 | 146.25 | 13,446,700 |
| 2025-10-27 | 144.99 | 149.20 | 143.18 | 145.86 | 145.86 | 25,833,300 |
| 2025-10-24 | 137.99 | 142.20 | 137.10 | 139.79 | 139.79 | 24,330,400 |
| 2025-10-23 | 128.28 | 135.57 | 127.28 | 134.33 | 134.33 | 24,591,100 |
| 2025-10-22 | 131.63 | 132.36 | 120.88 | 127.22 | 127.22 | 37,786,900 |
| 2025-10-21 | 135.29 | 135.31 | 131.35 | 131.84 | 131.84 | 19,498,300 |
| 2025-10-20 | 133.43 | 140.20 | 132.90 | 135.80 | 135.80 | 27,605,900 |
| 2025-10-17 | 128.16 | 131.21 | 125.60 | 129.91 | 129.91 | 25,237,100 |
| 2025-10-16 | 135.38 | 137.48 | 130.57 | 131.44 | 131.44 | 23,359,400 |
| 2025-10-15 | 138.10 | 139.65 | 133.54 | 134.15 | 134.15 | 22,187,000 |
| 2025-10-14 | 136.72 | 141.21 | 133.05 | 134.95 | 134.95 | 31,171,000 |
| 2025-10-13 | 144.62 | 146.56 | 136.52 | 140.68 | 140.68 | 28,260,800 |
| 2025-10-10 | 151.51 | 153.56 | 138.94 | 138.96 | 138.96 | 41,634,300 |
| 2025-10-09 | 150.51 | 153.08 | 147.30 | 152.46 | 152.46 | 19,633,000 |
| 2025-10-08 | 146.11 | 151.35 | 144.55 | 150.87 | 150.87 | 23,927,600 |
| 2025-10-07 | 146.33 | 147.12 | 141.26 | 145.00 | 145.00 | 24,867,400 |
| 2025-10-06 | 153.00 | 153.86 | 144.12 | 144.26 | 144.26 | 28,117,000 |
| 2025-10-03 | 146.82 | 150.21 | 145.23 | 148.67 | 148.67 | 34,531,700 |
| 2025-10-02 | 142.78 | 146.70 | 140.15 | 145.70 | 145.70 | 34,579,900 |
| 2025-10-01 | 141.26 | 143.17 | 137.78 | 139.14 | 139.14 | 34,759,600 |
| 2025-09-30 | 135.67 | 143.62 | 135.57 | 143.18 | 143.18 | 50,851,200 |
| 2025-09-29 | 123.78 | 136.84 | 123.78 | 136.72 | 136.72 | 62,109,900 |
| 2025-09-26 | 124.18 | 125.06 | 120.46 | 121.78 | 121.78 | 25,714,800 |
| 2025-09-25 | 123.33 | 125.80 | 120.62 | 122.65 | 122.65 | 32,876,000 |
| 2025-09-24 | 127.52 | 130.07 | 125.00 | 126.80 | 126.80 | 26,956,400 |
| 2025-09-23 | 125.41 | 127.78 | 124.07 | 126.20 | 126.20 | 28,923,461 |
| 2025-09-22 | 123.63 | 126.64 | 122.20 | 124.89 | 124.89 | 33,482,559 |
| 2025-09-19 | 121.70 | 125.18 | 121.00 | 124.78 | 124.78 | 202,388,400 |
| 2025-09-18 | 120.08 | 124.36 | 119.86 | 120.91 | 120.91 | 35,865,100 |
| 2025-09-17 | 117.09 | 119.13 | 114.89 | 118.64 | 118.64 | 34,516,600 |
| 2025-09-16 | 115.06 | 118.13 | 113.79 | 117.38 | 117.38 | 36,628,500 |
| 2025-09-15 | 115.35 | 116.53 | 112.43 | 114.83 | 114.83 | 36,787,500 |
| 2025-09-12 | 117.93 | 118.57 | 114.05 | 115.03 | 115.03 | 37,155,700 |
| 2025-09-11 | 117.88 | 121.69 | 117.37 | 117.75 | 117.75 | 35,760,900 |
| 2025-09-10 | 120.83 | 123.44 | 116.69 | 117.46 | 117.46 | 46,671,200 |
| 2025-09-09 | 116.53 | 118.70 | 113.76 | 118.50 | 118.50 | 51,536,300 |
| 2025-09-08 | 110.63 | 117.30 | 110.12 | 117.28 | 117.28 | 102,382,400 |
| 2025-09-05 | 104.98 | 106.03 | 95.660 | 101.25 | 101.25 | 62,538,400 |
| 2025-09-04 | 100.75 | 104.75 | 100.60 | 102.91 | 102.91 | 30,626,300 |
| 2025-09-03 | 101.59 | 102.69 | 99.410 | 100.82 | 100.82 | 24,194,800 |
| 2025-09-02 | 100.34 | 101.90 | 97.900 | 100.84 | 100.84 | 40,899,100 |
| 2025-08-29 | 102.84 | 104.40 | 101.93 | 104.03 | 104.03 | 22,269,200 |
| 2025-08-28 | 104.00 | 105.40 | 102.76 | 103.69 | 103.69 | 26,059,100 |
| 2025-08-27 | 108.69 | 109.27 | 102.81 | 102.92 | 102.92 | 35,942,700 |
| 2025-08-26 | 106.85 | 109.36 | 105.12 | 108.80 | 108.80 | 27,361,000 |
| 2025-08-25 | 108.49 | 109.85 | 105.95 | 107.94 | 107.94 | 29,478,100 |
| 2025-08-22 | 105.53 | 111.88 | 103.80 | 109.32 | 109.32 | 39,922,200 |
| 2025-08-21 | 105.03 | 108.21 | 104.35 | 106.30 | 106.30 | 34,679,000 |
| 2025-08-20 | 106.67 | 107.98 | 99.000 | 105.34 | 105.34 | 56,515,300 |
| 2025-08-19 | 116.12 | 117.46 | 106.50 | 107.50 | 107.50 | 49,635,700 |
| 2025-08-18 | 113.00 | 115.09 | 109.78 | 115.02 | 115.02 | 35,579,200 |
| 2025-08-15 | 110.73 | 114.36 | 108.61 | 114.17 | 114.17 | 32,215,900 |
| 2025-08-14 | 107.88 | 111.46 | 106.31 | 110.71 | 110.71 | 34,395,300 |
| 2025-08-13 | 115.65 | 116.40 | 107.28 | 108.62 | 108.62 | 54,719,700 |
| 2025-08-12 | 115.04 | 117.70 | 113.18 | 114.09 | 114.09 | 31,461,900 |
| 2025-08-11 | 116.22 | 117.47 | 113.39 | 113.62 | 113.62 | 36,942,300 |
| 2025-08-08 | 111.50 | 117.00 | 110.90 | 114.63 | 114.63 | 41,905,700 |
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.