Robinhood Markets, Inc. (BMV:HOOD)
Mexico · Delayed Price · Currency is MXN 1,926.00
+50.12 (2.67%)
Last updated: Sep 4, 2025, 1:58 PM CST
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,906.90 | 1,963.00 | 1,906.90 | 1,926.00 | - | 2.67% | 673 |
| Sep 3, 2025 | 1,891.09 | 1,898.10 | 1,863.50 | 1,875.88 | - | -0.75% | 4,869 |
| Sep 2, 2025 | 1,860.00 | 1,900.37 | 1,857.00 | 1,890.00 | - | -2.33% | 2,154 |
| Sep 1, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - | - |
| Aug 29, 2025 | 1,918.01 | 1,939.05 | 1,918.01 | 1,935.00 | - | 0.89% | 2,297 |
| Aug 28, 2025 | 1,955.00 | 1,955.00 | 1,918.00 | 1,918.00 | - | -0.55% | 365 |
| Aug 27, 2025 | 2,011.00 | 2,011.00 | 1,925.00 | 1,928.60 | - | -4.94% | 859 |
| Aug 26, 2025 | 2,001.64 | 2,036.50 | 1,968.00 | 2,028.93 | - | 0.44% | 1,496 |
| Aug 25, 2025 | 2,020.01 | 2,031.00 | 1,976.00 | 2,020.00 | - | -0.35% | 396 |
| Aug 22, 2025 | 1,979.18 | 2,063.00 | 1,960.00 | 2,027.00 | - | 1.62% | 947 |
| Aug 21, 2025 | 1,969.01 | 2,023.00 | 1,969.00 | 1,994.61 | - | 0.99% | 2,824 |
| Aug 20, 2025 | 2,025.00 | 2,025.01 | 1,870.00 | 1,975.00 | - | -2.13% | 4,628 |
| Aug 19, 2025 | 2,158.00 | 2,210.00 | 2,010.00 | 2,017.99 | - | -6.50% | 3,256 |
| Aug 18, 2025 | 2,105.01 | 2,160.00 | 2,073.00 | 2,158.25 | - | 0.86% | 3,548 |
| Aug 15, 2025 | 2,139.74 | 2,143.00 | 2,063.00 | 2,139.80 | - | 2.30% | 1,229 |
| Aug 14, 2025 | 2,025.00 | 2,093.00 | 2,020.00 | 2,091.71 | - | 3.53% | 9,395 |
| Aug 13, 2025 | 2,140.00 | 2,148.07 | 2,005.00 | 2,020.32 | - | -5.37% | 12,040 |
| Aug 12, 2025 | 2,120.30 | 2,174.30 | 2,119.57 | 2,135.00 | - | -0.91% | 1,164 |
| Aug 11, 2025 | 2,142.00 | 2,185.00 | 2,130.00 | 2,154.68 | - | 0.55% | 1,520 |
| Aug 8, 2025 | 2,110.00 | 2,156.00 | 2,108.21 | 2,142.87 | - | 3.87% | 2,219 |
| Aug 7, 2025 | 2,000.00 | 2,075.00 | 1,988.22 | 2,063.00 | - | 4.99% | 1,276 |
| Aug 6, 2025 | 1,924.00 | 1,967.00 | 1,865.98 | 1,965.00 | - | -0.55% | 4,606 |
| Aug 5, 2025 | 2,012.00 | 2,012.00 | 1,940.00 | 1,975.95 | - | -1.81% | 4,185 |
| Aug 4, 2025 | 1,940.00 | 2,015.00 | 1,875.01 | 2,012.33 | - | 6.47% | 7,078 |
| Aug 1, 2025 | 1,850.00 | 1,932.00 | 1,760.00 | 1,890.00 | - | -2.68% | 17,388 |
| Jul 31, 2025 | 1,888.01 | 2,060.00 | 1,872.01 | 1,942.00 | - | -2.73% | 1,451 |
| Jul 30, 2025 | 2,000.00 | 2,001.00 | 1,987.00 | 1,996.54 | - | 2.39% | 2,104 |
| Jul 29, 2025 | 2,009.00 | 2,009.00 | 1,938.00 | 1,949.95 | - | -2.40% | 2,589 |
| Jul 28, 2025 | 1,962.09 | 2,005.00 | 1,960.00 | 1,997.80 | - | 2.66% | 448 |
| Jul 25, 2025 | 1,910.00 | 1,968.36 | 1,910.00 | 1,946.00 | - | 2.66% | 2,218 |
| Jul 24, 2025 | 1,875.00 | 1,895.50 | 1,875.00 | 1,895.50 | - | 0.63% | 466 |
| Jul 23, 2025 | 1,914.08 | 1,914.08 | 1,873.00 | 1,883.64 | - | -1.27% | 572 |
| Jul 22, 2025 | 1,952.01 | 1,952.01 | 1,860.00 | 1,907.80 | - | -3.20% | 2,667 |
| Jul 21, 2025 | 2,100.00 | 2,100.00 | 1,970.00 | 1,970.93 | - | -5.39% | 13,906 |
| Jul 18, 2025 | 2,046.00 | 2,110.00 | 2,006.50 | 2,083.21 | - | 4.63% | 3,685 |
| Jul 17, 2025 | 1,934.00 | 1,996.50 | 1,934.00 | 1,991.00 | - | 2.63% | 1,355 |
| Jul 16, 2025 | 1,877.90 | 1,971.00 | 1,877.90 | 1,940.00 | - | 2.86% | 3,439 |
| Jul 15, 2025 | 1,850.00 | 1,930.00 | 1,833.50 | 1,886.00 | - | 1.17% | 6,126 |
| Jul 14, 2025 | 1,900.00 | 1,900.00 | 1,860.50 | 1,864.25 | - | 1.59% | 1,009 |
| Jul 11, 2025 | 1,870.00 | 1,900.00 | 1,835.00 | 1,835.00 | - | 0.20% | 9,670 |
| Jul 10, 2025 | 1,781.00 | 1,835.00 | 1,755.00 | 1,831.33 | - | 4.29% | 17,456 |
| Jul 9, 2025 | 1,705.00 | 1,760.00 | 1,705.00 | 1,755.94 | - | 3.17% | 7,802 |
| Jul 8, 2025 | 1,824.40 | 1,830.00 | 1,702.00 | 1,702.00 | - | -2.69% | 3,012 |
| Jul 7, 2025 | 1,750.00 | 1,760.00 | 1,730.00 | 1,748.96 | - | -1.19% | 413 |
| Jul 4, 2025 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | - | 0.17% | 123 |
| Jul 3, 2025 | 1,845.00 | 1,845.00 | 1,710.97 | 1,767.00 | - | -3.71% | 23,419 |
| Jul 2, 2025 | 1,739.83 | 1,886.00 | 1,739.83 | 1,835.00 | - | 5.47% | 4,745 |
| Jul 1, 2025 | 1,780.00 | 1,836.00 | 1,690.00 | 1,739.83 | - | -0.19% | 19,793 |
| Jun 30, 2025 | 1,580.00 | 1,762.00 | 1,580.00 | 1,743.06 | - | 12.46% | 20,079 |
| Jun 27, 2025 | 1,570.00 | 1,578.00 | 1,550.00 | 1,550.00 | - | -2.82% | 3,107 |