Robinhood Markets, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	62.090	66.910	61.200	63.800	63.800	77,989,700
2025-02-12	53.170	56.740	52.650	55.910	55.910	48,482,700
2025-02-11	55.900	55.990	53.280	53.340	53.340	24,210,900
2025-02-10	57.180	57.270	55.550	56.270	56.270	23,555,900
2025-02-07	54.390	55.980	54.110	55.860	55.860	25,050,300
2025-02-06	54.800	54.880	52.160	53.170	53.170	15,893,900
2025-02-05	52.320	54.330	52.210	54.200	54.200	16,616,600
2025-02-04	52.000	53.310	51.540	52.580	52.580	17,469,600
2025-02-03	48.490	52.320	48.080	51.900	51.900	19,031,800
2025-01-31	53.260	53.490	51.635	51.950	51.950	14,290,800
2025-01-30	51.960	53.510	51.066	53.000	53.000	16,825,700
2025-01-29	48.820	51.710	48.600	51.150	51.150	17,767,600
2025-01-28	47.898	49.800	47.011	49.400	49.400	17,600,400
2025-01-27	48.330	50.145	46.660	47.740	47.740	29,648,700
2025-01-24	50.910	52.060	50.600	51.120	51.120	19,901,100
2025-01-23	49.390	50.910	49.260	50.360	50.360	16,838,700
2025-01-22	50.210	51.090	49.720	50.160	50.160	20,153,200
2025-01-21	49.930	50.640	48.150	50.000	50.000	29,947,100
2025-01-17	47.740	49.270	46.970	48.150	48.150	35,226,600
2025-01-16	45.610	46.850	45.250	46.080	46.080	18,649,700
2025-01-15	43.990	46.220	43.643	45.560	45.560	32,265,300
2025-01-14	41.800	43.770	41.280	41.760	41.760	32,498,800
2025-01-13	39.010	39.797	38.420	39.590	39.590	13,763,100
2025-01-10	40.070	40.530	38.780	40.080	40.080	13,972,900
2025-01-08	40.255	40.830	39.210	40.810	40.810	14,022,200
2025-01-07	42.330	43.188	39.865	40.560	40.560	17,649,200
2025-01-06	42.110	43.120	41.460	42.710	42.710	22,219,300
2025-01-03	39.780	41.380	39.024	41.350	41.350	19,978,800
2025-01-02	38.540	39.700	37.350	39.440	39.440	18,993,300
2024-12-31	38.950	39.100	37.030	37.260	37.260	14,168,100
2024-12-30	37.810	38.960	37.450	38.280	38.280	12,749,600
2024-12-27	40.250	40.440	38.220	39.020	39.020	14,388,800
2024-12-26	39.340	40.465	38.800	40.380	40.380	11,874,900
2024-12-24	38.000	39.590	37.690	39.580	39.580	10,144,500
2024-12-23	37.920	38.500	37.080	37.500	37.500	16,662,300
2024-12-20	35.110	38.475	34.020	38.330	38.330	29,109,100
2024-12-19	38.480	38.680	36.210	36.940	36.940	25,513,100
2024-12-18	41.440	41.489	36.640	37.080	37.080	33,565,200
2024-12-17	42.310	42.310	40.340	41.630	41.630	27,260,400
2024-12-16	41.020	43.830	40.530	43.200	43.200	36,584,000
2024-12-13	39.410	40.347	38.960	40.200	40.200	19,794,900
2024-12-12	37.380	40.190	35.620	39.330	39.330	26,270,400
2024-12-11	38.500	38.550	37.700	37.840	37.840	23,327,700
2024-12-10	39.810	40.500	37.190	37.360	37.360	27,808,800
2024-12-09	41.390	42.090	39.240	39.540	39.540	26,493,400
2024-12-06	39.590	41.710	38.940	41.670	41.670	37,242,700
2024-12-05	42.710	42.760	38.790	38.920	38.920	50,453,500
2024-12-04	39.950	40.570	37.780	40.000	40.000	35,447,100
2024-12-03	37.050	38.705	36.610	38.640	38.640	17,947,600
2024-12-02	37.925	38.790	37.520	37.620	37.620	16,071,000
2024-11-29	38.620	39.145	37.510	37.540	37.540	13,399,500
2024-11-27	37.510	38.290	37.040	37.650	37.650	15,118,500
2024-11-26	37.050	37.910	36.150	36.420	36.420	16,612,100
2024-11-25	39.220	39.740	37.300	37.850	37.850	29,944,600
2024-11-22	34.980	36.835	34.170	36.650	36.650	21,650,100
2024-11-21	37.125	37.125	34.630	35.090	35.090	27,042,400
2024-11-20	37.000	38.110	35.720	36.080	36.080	36,004,100
2024-11-19	34.560	36.320	34.000	35.240	35.240	27,227,500
2024-11-18	33.110	35.615	32.900	35.000	35.000	36,877,100
2024-11-15	32.010	32.355	31.260	32.320	32.320	17,537,500

← NewerPage 8 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.