Robinhood Markets, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 32.010 | 32.355 | 31.260 | 32.320 | 32.320 | 17,537,500 |
| 2024-11-14 | 32.850 | 33.000 | 31.592 | 32.220 | 32.220 | 13,023,400 |
| 2024-11-13 | 33.630 | 34.100 | 31.823 | 31.910 | 31.910 | 23,203,600 |
| 2024-11-12 | 31.740 | 33.760 | 31.460 | 33.000 | 33.000 | 26,059,500 |
| 2024-11-11 | 32.940 | 34.320 | 32.230 | 32.800 | 32.800 | 43,967,200 |
| 2024-11-08 | 29.350 | 30.630 | 29.210 | 30.540 | 30.540 | 22,564,100 |
| 2024-11-07 | 29.060 | 30.040 | 28.670 | 29.360 | 29.360 | 24,913,000 |
| 2024-11-06 | 27.730 | 30.060 | 26.740 | 29.860 | 29.860 | 49,591,600 |
| 2024-11-05 | 24.535 | 25.275 | 24.420 | 24.960 | 24.960 | 12,947,200 |
| 2024-11-04 | 23.750 | 24.560 | 23.540 | 24.320 | 24.320 | 15,067,200 |
| 2024-11-01 | 23.700 | 24.118 | 23.000 | 23.970 | 23.970 | 21,594,100 |
| 2024-10-31 | 26.020 | 26.480 | 23.150 | 23.490 | 23.490 | 45,738,900 |
| 2024-10-30 | 27.915 | 28.575 | 27.550 | 28.210 | 28.210 | 26,660,900 |
| 2024-10-29 | 28.250 | 28.360 | 27.600 | 28.030 | 28.030 | 13,257,600 |
| 2024-10-28 | 27.935 | 28.230 | 27.510 | 27.880 | 27.880 | 14,670,900 |
| 2024-10-25 | 27.510 | 27.750 | 26.920 | 27.060 | 27.060 | 8,752,200 |
| 2024-10-24 | 26.950 | 27.330 | 26.690 | 27.220 | 27.220 | 7,687,300 |
| 2024-10-23 | 27.110 | 27.386 | 26.280 | 26.700 | 26.700 | 10,203,200 |
| 2024-10-22 | 26.900 | 27.600 | 26.820 | 27.410 | 27.410 | 11,978,800 |
| 2024-10-21 | 26.780 | 27.105 | 26.180 | 26.970 | 26.970 | 10,284,200 |
| 2024-10-18 | 26.550 | 27.040 | 26.420 | 26.830 | 26.830 | 10,721,200 |
| 2024-10-17 | 27.080 | 27.080 | 26.086 | 26.320 | 26.320 | 11,588,300 |
| 2024-10-16 | 27.040 | 27.172 | 26.565 | 26.930 | 26.930 | 12,382,000 |
| 2024-10-15 | 27.135 | 27.330 | 25.905 | 26.800 | 26.800 | 16,466,500 |
| 2024-10-14 | 26.900 | 27.140 | 26.160 | 27.000 | 27.000 | 17,233,000 |
| 2024-10-11 | 25.750 | 26.650 | 25.690 | 26.270 | 26.270 | 16,868,900 |
| 2024-10-10 | 25.500 | 25.870 | 24.705 | 25.500 | 25.500 | 12,990,200 |
| 2024-10-09 | 25.490 | 25.690 | 24.170 | 25.650 | 25.650 | 22,201,800 |
| 2024-10-08 | 23.470 | 25.800 | 23.440 | 25.610 | 25.610 | 39,241,500 |
| 2024-10-07 | 22.750 | 23.425 | 22.720 | 23.320 | 23.320 | 10,007,900 |
| 2024-10-04 | 23.000 | 23.390 | 22.610 | 22.890 | 22.890 | 9,715,300 |
| 2024-10-03 | 22.464 | 22.709 | 22.050 | 22.430 | 22.430 | 7,146,000 |
| 2024-10-02 | 22.420 | 23.180 | 22.330 | 22.630 | 22.630 | 12,009,700 |
| 2024-10-01 | 23.400 | 23.460 | 22.280 | 22.330 | 22.330 | 11,467,400 |
| 2024-09-30 | 23.970 | 24.130 | 23.080 | 23.420 | 23.420 | 10,101,300 |
| 2024-09-27 | 22.550 | 23.980 | 22.411 | 23.890 | 23.890 | 18,021,300 |
| 2024-09-26 | 22.780 | 22.880 | 22.190 | 22.430 | 22.430 | 9,350,700 |
| 2024-09-25 | 22.580 | 22.820 | 22.335 | 22.390 | 22.390 | 4,989,400 |
| 2024-09-24 | 22.680 | 22.850 | 22.252 | 22.770 | 22.770 | 7,446,100 |
| 2024-09-23 | 22.782 | 23.325 | 22.623 | 22.700 | 22.700 | 11,694,200 |
| 2024-09-20 | 22.810 | 22.955 | 22.310 | 22.730 | 22.730 | 22,849,800 |
| 2024-09-19 | 23.936 | 24.060 | 22.740 | 22.810 | 22.810 | 14,118,900 |
| 2024-09-18 | 22.700 | 23.495 | 22.340 | 22.950 | 22.950 | 13,807,200 |
| 2024-09-17 | 22.545 | 22.930 | 22.400 | 22.640 | 22.640 | 8,636,600 |
| 2024-09-16 | 21.704 | 22.535 | 21.500 | 22.210 | 22.210 | 8,155,600 |
| 2024-09-13 | 21.695 | 22.430 | 21.610 | 22.070 | 22.070 | 11,931,600 |
| 2024-09-12 | 20.830 | 21.735 | 20.670 | 21.640 | 21.640 | 13,507,200 |
| 2024-09-11 | 19.580 | 20.795 | 19.540 | 20.640 | 20.640 | 12,396,200 |
| 2024-09-10 | 19.600 | 19.739 | 18.825 | 19.700 | 19.700 | 10,336,500 |
| 2024-09-09 | 19.210 | 19.830 | 19.040 | 19.660 | 19.660 | 10,350,600 |
| 2024-09-06 | 19.740 | 20.240 | 18.710 | 18.940 | 18.940 | 12,834,200 |
| 2024-09-05 | 19.000 | 19.680 | 18.840 | 19.670 | 19.670 | 11,493,500 |
| 2024-09-04 | 19.010 | 19.610 | 18.811 | 19.110 | 19.110 | 9,923,300 |
| 2024-09-03 | 19.755 | 19.965 | 19.210 | 19.370 | 19.370 | 11,353,500 |
| 2024-08-30 | 20.380 | 20.400 | 19.835 | 20.120 | 20.120 | 11,026,200 |
| 2024-08-29 | 20.400 | 20.655 | 20.090 | 20.170 | 20.170 | 7,621,500 |
| 2024-08-28 | 21.150 | 21.199 | 20.000 | 20.320 | 20.320 | 10,959,700 |
| 2024-08-27 | 20.800 | 21.540 | 20.590 | 21.360 | 21.360 | 8,052,600 |
| 2024-08-26 | 21.120 | 21.160 | 20.790 | 20.960 | 20.960 | 10,676,300 |
| 2024-08-23 | 20.062 | 21.210 | 20.000 | 21.120 | 21.120 | 13,294,500 |
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.