Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	59.180	59.330	55.889	57.430	57.430	41,385,900
2025-05-09	54.940	56.315	53.742	54.650	54.650	44,325,500
2025-05-08	51.729	54.840	51.610	54.070	54.070	49,440,000
2025-05-07	48.850	50.510	48.320	49.990	49.990	38,651,800
2025-05-06	46.325	48.880	45.825	48.690	48.690	31,103,100
2025-05-05	47.210	48.340	45.560	48.050	48.050	37,137,900
2025-05-02	46.775	50.070	46.710	48.590	48.590	59,187,300
2025-05-01	51.125	51.300	46.530	46.620	46.620	88,530,700
2025-04-30	46.410	49.900	46.180	49.110	49.110	49,380,900
2025-04-29	49.440	49.880	48.460	49.370	49.370	28,708,400
2025-04-28	50.520	51.070	47.740	48.930	48.930	35,081,000
2025-04-25	48.900	49.990	48.480	49.450	49.450	34,624,100
2025-04-24	45.090	48.280	44.960	48.150	48.150	42,991,300
2025-04-23	45.300	47.220	44.270	44.660	44.660	48,982,800
2025-04-22	41.030	43.370	40.812	42.090	42.090	39,232,000
2025-04-21	40.730	41.559	39.210	39.850	39.850	27,727,700
2025-04-17	41.030	41.750	40.120	41.180	41.180	23,940,000
2025-04-16	41.860	43.140	40.070	40.660	40.660	46,736,500
2025-04-15	44.190	45.560	43.687	44.080	44.080	30,788,300
2025-04-14	45.010	45.090	42.510	44.140	44.140	45,143,500
2025-04-11	40.735	43.790	40.080	43.680	43.680	51,352,100
2025-04-10	40.300	42.130	37.780	40.510	40.510	64,055,500
2025-04-09	33.710	42.680	33.550	42.210	42.210	88,299,900
2025-04-08	37.135	37.850	33.085	34.170	34.170	63,299,900
2025-04-07	30.673	37.108	29.660	35.410	35.410	81,135,600
2025-04-04	35.625	36.250	31.590	34.510	34.510	80,694,700
2025-04-03	37.975	39.890	37.440	38.260	38.260	62,216,600
2025-04-02	40.690	43.599	40.550	42.680	42.680	44,551,400
2025-04-01	41.800	43.370	40.610	42.160	42.160	42,942,700
2025-03-31	39.775	41.950	38.838	41.620	41.620	40,954,800
2025-03-28	42.690	43.070	40.570	41.920	41.920	44,330,400
2025-03-27	44.110	45.590	43.240	43.990	43.990	51,945,500
2025-03-26	47.980	48.000	43.800	44.730	44.730	44,462,500
2025-03-25	48.750	49.880	47.200	48.150	48.150	43,367,900
2025-03-24	46.400	48.990	46.100	48.360	48.360	50,762,000
2025-03-21	41.950	44.730	41.500	44.360	44.360	43,674,200
2025-03-20	42.200	44.240	41.930	43.660	43.660	49,146,600
2025-03-19	40.775	43.840	40.176	42.800	42.800	56,447,100
2025-03-18	40.800	41.560	38.850	40.100	40.100	44,644,600
2025-03-17	39.350	42.920	38.960	42.020	42.020	45,895,500
2025-03-14	37.400	39.460	37.010	39.240	39.240	37,821,400
2025-03-13	38.270	38.680	35.910	36.020	36.020	47,786,300
2025-03-12	38.990	39.671	36.851	38.920	38.920	50,844,300
2025-03-11	36.195	38.350	35.570	36.360	36.360	69,609,300
2025-03-10	40.925	41.197	35.230	35.630	35.630	89,410,600
2025-03-07	43.640	45.370	40.950	44.420	44.420	53,582,200
2025-03-06	46.230	48.790	44.660	44.840	44.840	40,627,600
2025-03-05	46.700	48.290	44.920	48.120	48.120	33,830,100
2025-03-04	45.190	48.270	42.140	46.220	46.220	62,405,400
2025-03-03	54.720	54.840	46.680	46.890	46.890	52,710,100
2025-02-28	48.185	51.170	47.410	50.100	50.100	46,083,500
2025-02-27	51.760	52.930	48.420	48.780	48.780	48,033,000
2025-02-26	47.310	50.520	46.540	48.850	48.850	43,151,500
2025-02-25	47.510	48.840	44.020	45.920	45.920	59,731,300
2025-02-24	52.240	52.560	47.970	49.930	49.930	40,671,100
2025-02-21	57.870	57.870	51.440	51.600	51.600	33,697,500
2025-02-20	59.090	59.100	54.230	56.060	56.060	36,348,800
2025-02-19	61.090	61.911	58.650	59.230	59.230	26,252,600
2025-02-18	65.210	65.578	59.901	60.440	60.440	42,371,200
2025-02-14	63.305	66.080	61.721	65.280	65.280	39,353,300

← NewerPage 7 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.