Robinhood Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	90.70	92.42	88.99	91.70	91.70	0.07%	3,402
Jan 20, 2026	89.55	92.29	87.89	91.64	91.64	2.25%	6,492
Jan 19, 2026	102.74	102.74	87.50	89.62	89.62	-4.06%	3,127
Jan 16, 2026	97.09	97.52	92.48	93.41	93.41	-6.34%	8,018
Jan 15, 2026	102.18	103.16	99.60	99.73	99.73	-2.11%	3,632
Jan 14, 2026	103.20	103.64	100.24	101.88	101.88	0.69%	5,259
Jan 13, 2026	101.92	102.16	100.00	101.18	101.18	-0.90%	5,233
Jan 12, 2026	95.72	102.10	95.72	102.10	102.10	1.96%	4,281
Jan 9, 2026	99.89	101.46	98.85	100.14	100.14	1.60%	1,845
Jan 8, 2026	99.68	100.06	97.83	98.56	98.56	-3.39%	2,482
Jan 7, 2026	104.52	104.54	101.02	102.02	102.02	-1.14%	2,379
Jan 6, 2026	105.24	105.90	103.20	103.20	103.20	-1.41%	3,549
Jan 5, 2026	99.67	105.02	99.65	104.68	104.68	8.52%	3,514
Jan 2, 2026	94.92	100.02	94.92	96.46	96.46	-3.28%	4,779
Dec 30, 2025	99.90	100.92	99.05	99.73	99.73	0.05%	738
Dec 29, 2025	101.16	101.32	98.50	99.68	99.68	-1.46%	2,722
Dec 23, 2025	103.40	104.26	99.80	101.16	101.16	-3.03%	2,378
Dec 22, 2025	106.10	106.50	103.16	104.32	104.32	-0.21%	3,188
Dec 19, 2025	101.76	104.56	100.88	104.54	104.54	2.61%	8,948
Dec 18, 2025	101.02	105.70	100.32	101.88	101.88	-0.80%	9,013
Dec 17, 2025	103.70	106.00	100.90	102.70	102.70	1.62%	12,796
Dec 16, 2025	99.49	102.04	96.56	101.06	101.06	-0.18%	7,328
Dec 15, 2025	101.96	102.96	98.42	101.24	101.24	-0.12%	5,198
Dec 12, 2025	106.24	107.86	100.94	101.36	101.36	-3.89%	9,565
Dec 11, 2025	113.60	114.86	105.08	105.46	105.46	-9.02%	9,061
Dec 10, 2025	115.06	117.18	114.86	115.92	115.92	-2.83%	3,052
Dec 9, 2025	117.78	119.94	115.00	119.30	119.30	2.26%	4,465
Dec 8, 2025	115.96	116.80	113.78	116.66	116.66	3.81%	4,370
Dec 5, 2025	117.52	119.38	112.30	112.38	112.38	-3.39%	5,959
Dec 4, 2025	114.10	116.32	113.88	116.32	116.32	3.32%	5,215
Dec 3, 2025	109.64	112.42	107.00	112.58	112.58	4.69%	6,704
Dec 2, 2025	106.66	110.98	106.62	107.54	107.54	3.09%	3,284
Dec 1, 2025	107.30	108.48	102.70	104.32	104.32	-5.54%	10,496
Nov 28, 2025	112.48	115.38	110.24	110.44	110.44	-3.97%	4,980
Nov 27, 2025	117.34	117.34	114.00	115.00	115.00	6.42%	494
Nov 26, 2025	101.74	108.86	101.16	108.06	108.06	10.28%	12,709
Nov 25, 2025	99.02	99.79	94.55	97.99	97.99	0.07%	10,898
Nov 24, 2025	95.64	98.15	93.73	97.92	97.92	6.45%	9,595
Nov 21, 2025	92.39	95.05	88.62	91.99	91.99	-7.27%	50,436
Nov 20, 2025	106.28	107.62	99.70	99.20	99.20	-1.41%	13,528
Nov 19, 2025	98.11	103.02	97.21	100.62	100.62	-0.08%	10,294
Nov 18, 2025	98.54	100.98	95.96	100.70	100.70	-0.67%	40,578
Nov 17, 2025	105.02	107.24	99.80	101.38	101.38	-5.96%	27,911
Nov 14, 2025	102.80	108.58	97.07	107.80	107.80	1.47%	59,479
Nov 13, 2025	114.88	114.88	105.28	106.24	106.24	-4.58%	23,649
Nov 12, 2025	114.78	115.76	110.86	111.34	111.34	-1.54%	15,072
Nov 11, 2025	116.56	118.00	113.00	113.08	113.08	-1.82%	9,251
Nov 10, 2025	117.04	121.46	114.00	115.18	115.18	9.26%	17,288
Nov 7, 2025	112.02	114.98	104.48	105.42	105.42	-6.76%	19,692
Nov 6, 2025	121.60	124.70	112.24	113.06	113.06	-7.10%	19,182