Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,380.00
+87.00 (6.73%)
At close: Mar 2, 2026
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,282.72 | 1,371.00 | 1,282.05 | 1,371.00 | - | 6.03% | - |
| Feb 27, 2026 | 1,303.00 | 1,309.50 | 1,289.00 | 1,293.00 | 1,293.00 | -2.78% | 459 |
| Feb 26, 2026 | 1,344.00 | 1,344.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.52% | 353 |
| Feb 25, 2026 | 1,289.00 | 1,337.00 | 1,289.00 | 1,337.00 | 1,337.00 | 6.70% | 7,654 |
| Feb 24, 2026 | 1,222.00 | 1,260.00 | 1,222.00 | 1,253.00 | 1,253.00 | 0.89% | 1,915 |
| Feb 23, 2026 | 1,260.00 | 1,260.00 | 1,230.00 | 1,242.00 | 1,242.00 | -4.46% | 1,039 |
| Feb 20, 2026 | 1,326.00 | 1,326.00 | 1,295.00 | 1,300.00 | 1,300.00 | 1.48% | 8,822 |
| Feb 19, 2026 | 1,305.00 | 1,305.00 | 1,278.00 | 1,281.00 | 1,281.00 | -1.46% | 3,139 |
| Feb 18, 2026 | 1,292.49 | 1,328.00 | 1,292.49 | 1,300.00 | 1,300.00 | 0.58% | 234 |
| Feb 17, 2026 | 1,307.00 | 1,307.00 | 1,261.00 | 1,292.50 | 1,292.50 | -1.19% | 5,122 |
| Feb 13, 2026 | 1,249.99 | 1,315.00 | 1,235.00 | 1,308.00 | 1,308.00 | 6.35% | 1,855 |
| Feb 12, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,229.88 | 1,229.88 | -8.42% | 11,416 |
| Feb 11, 2026 | 1,394.94 | 1,394.94 | 1,286.00 | 1,342.89 | 1,342.89 | -9.42% | 16,192 |
| Feb 10, 2026 | 1,500.00 | 1,520.00 | 1,475.00 | 1,482.50 | 1,482.50 | -1.20% | 13,246 |
| Feb 9, 2026 | 1,454.00 | 1,599.96 | 1,450.01 | 1,500.50 | 1,500.50 | 6.45% | 8,621 |
| Feb 6, 2026 | 1,438.19 | 1,462.00 | 1,397.84 | 1,409.64 | 1,409.64 | 10.60% | 22,294 |
| Feb 5, 2026 | 1,332.00 | 1,380.00 | 1,274.56 | 1,274.56 | 1,274.56 | -8.33% | 7,874 |
| Feb 4, 2026 | 1,466.00 | 1,466.00 | 1,350.00 | 1,390.40 | 1,390.40 | -5.75% | 3,699 |
| Feb 3, 2026 | 1,522.00 | 1,530.00 | 1,469.88 | 1,475.25 | 1,475.25 | -14.23% | 3,402 |
| Jan 30, 2026 | 1,775.01 | 1,791.71 | 1,720.00 | 1,720.00 | 1,720.00 | - | 4,935 |
| Jan 29, 2026 | 1,758.00 | 1,758.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.33% | 1,491 |
| Jan 28, 2026 | 1,803.00 | 1,832.00 | 1,779.00 | 1,779.34 | 1,779.34 | -1.42% | 26,710 |
| Jan 27, 2026 | 1,869.00 | 1,869.00 | 1,805.00 | 1,805.00 | 1,805.00 | -2.64% | 575 |
| Jan 26, 2026 | 1,849.99 | 1,868.50 | 1,849.99 | 1,854.00 | 1,854.00 | -1.32% | 702 |
| Jan 23, 2026 | 1,880.00 | 1,920.00 | 1,859.00 | 1,878.81 | 1,878.81 | 1.01% | 3,277 |
| Jan 22, 2026 | 1,866.00 | 1,877.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.75% | 1,507 |
| Jan 21, 2026 | 1,870.00 | 1,876.00 | 1,839.00 | 1,874.00 | 1,874.00 | 0.75% | 21,750 |
| Jan 20, 2026 | 1,850.00 | 1,903.00 | 1,847.00 | 1,859.99 | 1,859.99 | -2.80% | 2,729 |
| Jan 16, 2026 | 2,031.00 | 2,031.00 | 1,900.00 | 1,913.63 | 1,913.63 | -2.27% | 1,049 |
| Jan 15, 2026 | 2,125.00 | 2,125.00 | 1,948.00 | 1,958.00 | 1,958.00 | -7.64% | 2,073 |
| Jan 14, 2026 | 2,130.00 | 2,130.00 | 2,109.00 | 2,120.00 | 2,120.00 | -1.04% | 746 |
| Jan 13, 2026 | 2,095.00 | 2,142.27 | 2,082.50 | 2,142.27 | 2,142.27 | 1.43% | 1,104 |
| Jan 12, 2026 | 2,107.00 | 2,140.00 | 2,098.00 | 2,112.00 | 2,112.00 | 1.54% | 1,166 |
| Jan 9, 2026 | 2,060.00 | 2,080.26 | 2,060.00 | 2,080.00 | 2,080.00 | 0.48% | 5,944 |
| Jan 8, 2026 | 2,100.00 | 2,103.12 | 2,050.00 | 2,070.00 | 2,070.00 | -1.43% | 1,374 |
| Jan 7, 2026 | 2,125.00 | 2,150.00 | 2,100.00 | 2,100.00 | 2,100.00 | -3.80% | 1,095 |
| Jan 6, 2026 | 2,220.00 | 2,220.00 | 2,130.00 | 2,183.00 | 2,183.00 | -0.76% | 2,107 |
| Jan 5, 2026 | 2,110.00 | 2,206.00 | 2,110.00 | 2,199.68 | 2,199.68 | 6.78% | 844 |
| Jan 2, 2026 | 2,049.00 | 2,070.00 | 1,980.00 | 2,060.00 | 2,060.00 | 1.33% | 1,988 |
| Dec 31, 2025 | 2,062.68 | 2,070.00 | 2,033.03 | 2,033.03 | 2,033.03 | -3.65% | 1,167 |
| Dec 30, 2025 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 2,110.00 | 0.24% | 7 |
| Dec 29, 2025 | 2,095.00 | 2,105.00 | 2,095.00 | 2,105.00 | 2,105.00 | -0.85% | 3,020 |
| Dec 26, 2025 | 2,150.00 | 2,150.00 | 2,123.00 | 2,123.00 | 2,123.00 | -1.26% | 5,783 |
| Dec 24, 2025 | 2,135.00 | 2,150.00 | 2,135.00 | 2,150.00 | 2,150.00 | -0.69% | 251 |
| Dec 23, 2025 | 2,160.00 | 2,165.00 | 2,105.00 | 2,165.00 | 2,165.00 | -1.05% | 1,669 |
| Dec 22, 2025 | 2,206.50 | 2,227.00 | 2,182.00 | 2,187.94 | 2,187.94 | -0.75% | 700 |
| Dec 19, 2025 | 2,135.00 | 2,210.00 | 2,135.00 | 2,204.52 | 2,204.52 | 4.04% | 900 |
| Dec 18, 2025 | 2,205.25 | 2,205.25 | 2,119.00 | 2,119.00 | 2,119.00 | 0.98% | 6,643 |
| Dec 17, 2025 | 2,211.00 | 2,211.00 | 2,098.40 | 2,098.40 | 2,098.40 | -0.93% | 761 |
| Dec 16, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,118.00 | 2,118.00 | 2.43% | 1,769 |