Robinhood Markets, Inc. (BIT:1HOOD)
Italy · Delayed Price · Currency is EUR 89.90
+3.05 (3.51%)
At close: Aug 4, 2025, 5:30 PM CET
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 90.50 | 90.50 | 84.00 | 89.90 | - | 3.51% | 6,827 |
| Aug 1, 2025 | 88.55 | 88.55 | 80.83 | 86.85 | - | -6.62% | 9,352 |
| Jul 31, 2025 | 92.68 | 94.40 | 88.82 | 93.01 | - | 0.36% | 12,596 |
| Jul 30, 2025 | 89.82 | 93.15 | 89.70 | 92.68 | - | 3.04% | 1,627 |
| Jul 29, 2025 | 92.27 | 93.99 | 89.95 | 89.95 | - | -1.15% | 12,659 |
| Jul 28, 2025 | 91.26 | 92.60 | 86.48 | 91.00 | - | 1.11% | 2,671 |
| Jul 25, 2025 | 86.13 | 90.00 | 85.50 | 90.00 | - | 4.59% | 6,276 |
| Jul 24, 2025 | 88.21 | 88.21 | 85.50 | 86.05 | - | -0.81% | 9,577 |
| Jul 23, 2025 | 87.74 | 89.99 | 85.70 | 86.75 | - | -1.31% | 4,687 |
| Jul 22, 2025 | 89.93 | 92.63 | 84.88 | 87.90 | - | -5.59% | 9,546 |
| Jul 21, 2025 | 94.35 | 98.05 | 90.92 | 93.10 | - | -1.79% | 12,241 |
| Jul 18, 2025 | 92.10 | 97.17 | 90.53 | 94.80 | - | 4.06% | 7,048 |
| Jul 17, 2025 | 89.86 | 92.79 | 88.90 | 91.10 | - | 3.87% | 6,175 |
| Jul 16, 2025 | 85.68 | 90.00 | 85.20 | 87.71 | - | 2.51% | 6,361 |
| Jul 15, 2025 | 84.71 | 87.60 | 84.40 | 85.56 | - | -0.40% | 5,370 |
| Jul 14, 2025 | 85.49 | 88.15 | 84.95 | 85.90 | - | -0.23% | 5,695 |
| Jul 11, 2025 | 83.98 | 86.55 | 82.10 | 86.10 | - | 4.87% | 6,572 |
| Jul 10, 2025 | 80.50 | 82.20 | 80.15 | 82.10 | - | 1.86% | 5,247 |
| Jul 9, 2025 | 78.10 | 80.60 | 78.10 | 80.60 | - | 2.62% | 925 |
| Jul 8, 2025 | 80.11 | 83.00 | 77.51 | 78.54 | - | -1.95% | 6,604 |
| Jul 7, 2025 | 79.70 | 81.73 | 78.10 | 80.10 | - | -0.53% | 3,035 |
| Jul 4, 2025 | 83.00 | 83.00 | 78.50 | 80.53 | - | 1.55% | 1,282 |
| Jul 3, 2025 | 83.60 | 85.54 | 78.48 | 79.30 | - | -5.20% | 7,285 |
| Jul 2, 2025 | 79.13 | 85.20 | 76.50 | 83.65 | - | 7.66% | 16,635 |
| Jul 1, 2025 | 81.42 | 83.80 | 76.50 | 77.70 | - | 2.91% | 16,827 |
| Jun 30, 2025 | 73.01 | 75.50 | 70.30 | 75.50 | - | 6.94% | 4,893 |
| Jun 27, 2025 | 73.20 | 74.61 | 65.90 | 70.60 | - | -0.70% | 3,565 |
| Jun 26, 2025 | 71.48 | 74.55 | 70.84 | 71.10 | - | -0.70% | 2,554 |
| Jun 25, 2025 | 71.86 | 73.96 | 70.40 | 71.60 | - | 1.69% | 5,298 |
| Jun 24, 2025 | 67.92 | 70.41 | 65.83 | 70.41 | - | 4.62% | 1,716 |
| Jun 23, 2025 | 67.36 | 68.95 | 65.71 | 67.30 | - | 0.75% | 14,303 |
| Jun 20, 2025 | 68.35 | 68.35 | 66.00 | 66.80 | - | -0.64% | 848 |
| Jun 19, 2025 | 67.80 | 69.13 | 65.86 | 67.23 | - | 2.10% | 916 |
| Jun 18, 2025 | 66.69 | 73.31 | 63.05 | 65.85 | - | 1.31% | 3,273 |
| Jun 17, 2025 | 64.86 | 66.50 | 63.25 | 65.00 | - | -0.52% | 347 |
| Jun 16, 2025 | 63.08 | 65.53 | 63.00 | 65.34 | - | 2.08% | 1,627 |
| Jun 13, 2025 | 61.82 | 64.39 | 61.29 | 64.01 | - | -0.93% | 487 |
| Jun 12, 2025 | 64.73 | 64.93 | 62.07 | 64.61 | - | -0.90% | 472 |
| Jun 11, 2025 | 63.37 | 65.59 | 63.37 | 65.20 | - | 4.32% | 392 |
| Jun 10, 2025 | 63.90 | 65.30 | 62.32 | 62.50 | - | - | 1,019 |
| Jun 9, 2025 | 62.70 | 63.70 | 60.33 | 62.50 | - | -3.10% | 1,051 |
| Jun 6, 2025 | 64.50 | 66.77 | 62.37 | 64.50 | - | -2.71% | 2,027 |
| Jun 5, 2025 | 64.01 | 66.30 | 62.90 | 66.30 | - | 5.10% | 8,228 |
| Jun 4, 2025 | 63.10 | 65.47 | 57.31 | 63.08 | - | 0.93% | 2,806 |
| Jun 3, 2025 | 59.70 | 62.62 | 58.84 | 62.50 | - | 7.09% | 3,529 |
| Jun 2, 2025 | 57.02 | 59.05 | 57.02 | 58.36 | - | 1.85% | 185 |
| May 30, 2025 | 56.26 | 57.56 | 55.54 | 57.30 | - | -0.05% | 2,026 |
| May 29, 2025 | 59.45 | 60.99 | 56.30 | 57.33 | - | -0.47% | 2,372 |
| May 28, 2025 | 58.37 | 59.76 | 57.50 | 57.60 | - | -1.30% | 761 |
| May 27, 2025 | 56.95 | 59.00 | 53.81 | 58.36 | - | 2.48% | 3,627 |