Robinhood Markets, Inc. (BIT:1HOOD)
Italy · Delayed Price · Currency is EUR 104.66
+0.86 (0.83%)
Last updated: Sep 22, 2025, 9:00 AM CET
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 102.90 | 104.80 | 101.44 | 104.66 | 104.66 | 0.83% | 1,817 |
| Sep 18, 2025 | 99.92 | 104.88 | 99.92 | 103.80 | 103.80 | 5.47% | 5,151 |
| Sep 17, 2025 | 99.69 | 100.12 | 98.13 | 98.42 | 98.42 | -0.42% | 1,416 |
| Sep 16, 2025 | 97.74 | 99.07 | 96.56 | 98.84 | 98.84 | 2.11% | 2,969 |
| Sep 15, 2025 | 102.00 | 102.00 | 95.43 | 96.80 | 96.80 | -2.18% | 2,424 |
| Sep 12, 2025 | 100.86 | 102.98 | 97.69 | 98.96 | 98.96 | -3.83% | 1,890 |
| Sep 11, 2025 | 101.16 | 102.90 | 100.50 | 102.90 | 102.90 | -0.25% | 1,905 |
| Sep 10, 2025 | 103.88 | 105.30 | 101.10 | 103.16 | 103.16 | 5.97% | 5,660 |
| Sep 9, 2025 | 99.44 | 100.14 | 97.01 | 97.35 | 97.35 | -1.11% | 3,850 |
| Sep 8, 2025 | 92.90 | 99.30 | 90.69 | 98.44 | 98.44 | 17.82% | 8,874 |
| Sep 5, 2025 | 89.16 | 90.00 | 82.00 | 83.55 | 83.55 | -4.44% | 5,025 |
| Sep 4, 2025 | 86.57 | 88.00 | 86.25 | 87.43 | 87.43 | 0.61% | 292 |
| Sep 3, 2025 | 85.81 | 87.87 | 84.04 | 86.90 | 86.90 | 1.28% | 3,001 |
| Sep 2, 2025 | 88.50 | 88.69 | 84.79 | 85.80 | 85.80 | -4.77% | 3,994 |
| Sep 1, 2025 | 88.51 | 92.79 | 88.50 | 90.10 | 90.10 | 1.81% | 162 |
| Aug 29, 2025 | 88.50 | 89.20 | 87.50 | 88.50 | 88.50 | -0.34% | 10,774 |
| Aug 28, 2025 | 89.00 | 91.17 | 88.31 | 88.80 | 88.80 | -2.84% | 5,760 |
| Aug 27, 2025 | 93.72 | 94.59 | 91.40 | 91.40 | 91.40 | -0.47% | 3,742 |
| Aug 26, 2025 | 92.14 | 92.62 | 90.75 | 91.83 | 91.83 | -2.10% | 1,670 |
| Aug 25, 2025 | 92.87 | 94.39 | 90.80 | 93.80 | 93.80 | -1.26% | 3,713 |
| Aug 22, 2025 | 89.84 | 95.10 | 89.01 | 95.00 | 95.00 | 3.04% | 6,167 |
| Aug 21, 2025 | 91.50 | 92.95 | 88.70 | 92.20 | 92.20 | 1.77% | 2,777 |
| Aug 20, 2025 | 90.74 | 92.50 | 85.69 | 90.60 | 90.60 | -4.53% | 8,162 |
| Aug 19, 2025 | 97.10 | 99.70 | 93.90 | 94.90 | 94.90 | -2.06% | 5,051 |
| Aug 18, 2025 | 94.30 | 97.00 | 94.30 | 96.90 | 96.90 | 4.19% | 2,275 |
| Aug 14, 2025 | 97.08 | 97.08 | 91.60 | 93.00 | 93.00 | 0.03% | 2,870 |
| Aug 13, 2025 | 98.38 | 99.30 | 92.34 | 92.97 | 92.97 | -6.00% | 5,053 |
| Aug 12, 2025 | 97.84 | 101.30 | 97.00 | 98.90 | 98.90 | -2.18% | 6,843 |
| Aug 11, 2025 | 100.94 | 103.96 | 98.66 | 101.10 | 101.10 | 3.07% | 6,816 |
| Aug 8, 2025 | 95.85 | 100.00 | 95.10 | 98.09 | 98.09 | 1.54% | 3,776 |
| Aug 7, 2025 | 90.73 | 96.70 | 90.30 | 96.60 | 96.60 | 9.13% | 11,996 |
| Aug 6, 2025 | 91.15 | 93.39 | 87.00 | 88.52 | 88.52 | -1.64% | 5,121 |
| Aug 5, 2025 | 92.37 | 92.99 | 90.00 | 90.00 | 90.00 | 0.11% | 3,865 |
| Aug 4, 2025 | 90.50 | 90.50 | 84.00 | 89.90 | 89.90 | 3.51% | 6,827 |
| Aug 1, 2025 | 88.55 | 88.55 | 80.83 | 86.85 | 86.85 | -6.62% | 9,352 |
| Jul 31, 2025 | 92.68 | 94.40 | 88.82 | 93.01 | 93.01 | 0.36% | 12,596 |
| Jul 30, 2025 | 89.82 | 93.15 | 89.70 | 92.68 | 92.68 | 3.04% | 1,627 |
| Jul 29, 2025 | 92.27 | 93.99 | 91.00 | 89.95 | 89.95 | -1.15% | 12,659 |
| Jul 28, 2025 | 91.26 | 92.60 | 86.48 | 91.00 | 91.00 | 1.11% | 2,671 |
| Jul 25, 2025 | 86.13 | 90.00 | 85.50 | 90.00 | 90.00 | 4.59% | 6,276 |
| Jul 24, 2025 | 88.21 | 88.21 | 85.50 | 86.05 | 86.05 | -0.81% | 9,577 |
| Jul 23, 2025 | 87.74 | 89.99 | 85.70 | 86.75 | 86.75 | -1.31% | 4,687 |
| Jul 22, 2025 | 89.93 | 92.63 | 84.88 | 87.90 | 87.90 | -5.59% | 9,546 |
| Jul 21, 2025 | 94.35 | 98.05 | 90.92 | 93.10 | 93.10 | -1.79% | 12,241 |
| Jul 18, 2025 | 92.10 | 97.17 | 90.53 | 94.80 | 94.80 | 4.06% | 7,048 |
| Jul 17, 2025 | 89.86 | 92.79 | 88.90 | 91.10 | 91.10 | 3.87% | 6,175 |
| Jul 16, 2025 | 85.68 | 90.00 | 85.20 | 87.71 | 87.71 | 2.51% | 6,361 |
| Jul 15, 2025 | 84.71 | 87.60 | 84.40 | 85.56 | 85.56 | -0.40% | 5,370 |
| Jul 14, 2025 | 85.49 | 88.15 | 84.95 | 85.90 | 85.90 | -0.23% | 5,695 |
| Jul 11, 2025 | 83.98 | 86.55 | 82.10 | 86.10 | 86.10 | 4.87% | 6,572 |