Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	107.89	112.63	107.40	111.23	111.23	44,736,000
2025-08-06	104.51	105.90	101.18	105.65	105.65	33,023,500
2025-08-05	105.97	107.30	103.22	105.46	105.46	33,460,900
2025-08-04	101.23	106.79	97.153	106.37	106.37	46,466,000
2025-08-01	97.800	104.59	93.360	99.900	99.900	76,745,100
2025-07-31	103.87	109.06	101.07	103.05	103.05	58,057,600
2025-07-30	103.85	107.46	103.35	106.10	106.10	39,913,500
2025-07-29	106.61	107.42	103.00	103.32	103.32	30,568,000
2025-07-28	105.84	107.13	104.66	106.77	106.77	30,578,400
2025-07-25	101.55	106.39	101.05	104.85	104.85	35,637,800
2025-07-24	103.00	103.04	100.32	101.93	101.93	26,698,100
2025-07-23	102.13	102.68	100.54	102.08	102.08	33,805,200
2025-07-22	103.71	105.93	98.750	101.85	101.85	44,667,400
2025-07-21	109.00	110.31	104.07	104.34	104.34	46,430,600
2025-07-18	109.75	113.44	106.95	109.74	109.74	74,033,300
2025-07-17	103.54	106.64	102.72	105.45	105.45	39,114,400
2025-07-16	100.02	104.62	99.700	103.25	103.25	54,557,800
2025-07-15	99.010	101.26	97.160	99.540	99.540	45,879,400
2025-07-14	100.87	101.89	98.900	99.960	99.960	47,356,300
2025-07-11	97.500	101.50	97.330	98.340	98.340	60,338,900
2025-07-10	95.900	98.760	93.541	98.700	98.700	50,119,500
2025-07-09	92.910	94.650	91.741	94.540	94.540	42,206,400
2025-07-08	95.400	98.040	90.700	91.270	91.270	59,808,300
2025-07-07	93.590	95.700	91.250	93.460	93.460	49,466,000
2025-07-03	95.490	95.650	92.110	94.400	94.400	56,373,800
2025-07-02	91.250	100.88	90.900	97.980	97.980	113,204,200
2025-07-01	95.012	99.180	89.700	92.330	92.330	121,171,500
2025-06-30	85.650	94.240	85.500	93.630	93.630	101,945,000
2025-06-27	84.655	84.880	81.920	83.030	83.030	37,005,900
2025-06-26	83.410	84.800	82.530	84.520	84.520	25,222,500
2025-06-25	84.940	85.550	81.900	82.750	82.750	38,974,900
2025-06-24	77.900	82.270	76.830	82.010	82.010	42,266,600
2025-06-23	77.860	79.045	74.390	76.350	76.350	35,289,900
2025-06-20	78.470	79.380	75.790	78.500	78.500	37,245,800
2025-06-18	75.170	78.740	74.540	78.350	78.350	36,185,600
2025-06-17	76.110	77.050	72.860	74.950	74.950	26,677,500
2025-06-16	73.700	76.880	73.360	76.750	76.750	27,114,900
2025-06-13	72.000	74.820	71.690	72.600	72.600	27,789,300
2025-06-12	73.526	75.590	73.230	73.840	73.840	22,611,100
2025-06-11	73.050	75.390	72.320	74.880	74.880	34,056,700
2025-06-10	73.240	74.640	70.750	72.510	72.510	39,178,600
2025-06-09	72.060	73.730	68.560	73.400	73.400	65,748,800
2025-06-06	74.600	77.800	73.100	74.880	74.880	66,229,100
2025-06-05	73.550	76.750	71.200	72.510	72.510	64,664,700
2025-06-04	72.960	73.000	71.130	72.270	72.270	31,915,100
2025-06-03	69.900	72.720	69.060	71.720	71.720	43,343,500
2025-06-02	66.030	68.200	65.380	67.980	67.980	30,252,600
2025-05-30	63.590	66.490	62.920	66.150	66.150	35,691,700
2025-05-29	66.325	66.535	63.630	63.950	63.950	21,300,500
2025-05-28	66.140	66.610	64.810	65.140	65.140	17,994,200
2025-05-27	64.960	67.130	63.830	66.020	66.020	29,735,900
2025-05-23	62.850	64.460	62.632	63.170	63.170	28,585,500
2025-05-22	64.890	65.875	63.750	64.770	64.770	27,235,000
2025-05-21	64.060	66.890	63.320	63.860	63.860	40,230,100
2025-05-20	64.040	65.280	63.350	64.910	64.910	31,331,800
2025-05-19	59.855	64.360	59.680	64.270	64.270	34,290,800
2025-05-16	60.905	62.140	60.460	61.760	61.760	24,538,700
2025-05-15	60.305	60.830	57.680	60.680	60.680	36,789,200
2025-05-14	62.375	63.780	61.090	61.390	61.390	41,568,200
2025-05-13	58.920	63.415	58.820	62.570	62.570	57,297,900

← NewerPage 6 of 22 · 1,311 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.