Robinhood Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	71.24	73.49	68.15	68.14	68.14	-3.78%	6,429
Mar 4, 2026	65.94	71.82	65.82	70.82	70.82	8.44%	4,406
Mar 3, 2026	65.17	65.54	63.30	65.31	65.31	-3.13%	2,525
Mar 2, 2026	62.32	67.67	61.55	67.42	67.42	4.41%	6,308
Feb 27, 2026	67.24	67.31	64.07	64.57	64.57	-2.34%	2,657
Feb 26, 2026	64.85	66.47	64.75	66.12	66.12	1.36%	2,182
Feb 25, 2026	63.13	65.12	63.13	65.23	65.23	6.62%	5,409
Feb 24, 2026	60.66	61.42	58.97	61.18	61.18	-0.23%	2,713
Feb 23, 2026	63.16	63.52	60.78	61.32	61.32	-5.94%	2,956
Feb 20, 2026	65.89	66.21	63.93	65.19	65.19	2.32%	5,632
Feb 19, 2026	64.43	64.45	62.77	63.71	63.71	-2.01%	1,947
Feb 18, 2026	63.71	66.00	63.07	65.02	65.02	1.55%	4,790
Feb 17, 2026	63.36	64.51	61.87	64.03	64.03	-0.88%	1,579
Feb 16, 2026	62.45	65.63	62.45	64.60	64.60	1.05%	1,471
Feb 13, 2026	59.98	64.81	59.65	63.93	63.93	7.36%	24,383
Feb 12, 2026	65.90	66.80	59.47	59.55	59.55	-6.72%	22,039
Feb 11, 2026	65.73	67.58	62.72	63.84	63.84	-12.09%	39,690
Feb 10, 2026	72.36	74.07	71.51	72.62	72.62	-1.53%	6,425
Feb 9, 2026	71.98	73.87	68.89	73.75	73.75	5.46%	39,239
Feb 6, 2026	63.37	70.82	62.50	69.93	69.93	7.52%	35,243
Feb 5, 2026	67.16	67.80	62.84	65.04	65.04	-4.49%	31,415
Feb 4, 2026	74.00	74.10	67.84	68.10	68.10	-7.56%	20,053
Feb 3, 2026	77.20	77.60	73.61	73.67	73.67	-4.71%	8,953
Feb 2, 2026	80.57	81.72	76.18	77.31	77.31	-10.06%	17,072
Jan 30, 2026	84.74	87.45	84.61	85.96	85.96	2.16%	7,866
Jan 29, 2026	87.18	87.22	83.37	84.14	84.14	-3.75%	3,688
Jan 28, 2026	88.72	89.56	86.65	87.42	87.42	-2.16%	8,756
Jan 27, 2026	90.98	91.00	88.39	89.35	89.35	-2.01%	2,265
Jan 26, 2026	89.13	91.13	88.47	91.18	91.18	-1.14%	2,751
Jan 23, 2026	90.68	92.80	89.99	92.23	92.23	1.90%	4,282
Jan 22, 2026	91.66	92.27	89.87	90.51	90.51	-1.30%	1,474
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