Skip to main content
logo
Robinhood Markets, Inc. (BMV:HOOD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,393.00
-104.51 (-4.18%)
At close: Dec 5, 2025

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,450.002,450.002,380.002,393.002,393.00-4.18%1,854
Dec 4, 20252,450.002,498.002,448.002,497.512,497.511.94%2,195
Dec 3, 20252,316.002,450.002,302.972,450.002,450.006.11%1,602
Dec 2, 20252,302.002,352.292,280.002,309.012,309.012.30%3,833
Dec 1, 20252,329.002,329.002,177.002,257.102,257.10-3.34%2,540
Nov 28, 20252,375.152,375.152,335.002,335.002,335.00-0.67%618
Nov 27, 20252,350.812,350.812,350.812,350.812,350.81-0.39%47
Nov 26, 20252,145.002,360.002,145.002,360.002,360.0010.25%2,477
Nov 25, 20252,099.002,150.002,035.002,140.542,140.540.57%626
Nov 24, 20251,993.562,129.001,993.562,128.332,128.336.76%3,798
Nov 21, 20252,000.002,010.001,915.001,993.551,993.552.24%7,430
Nov 20, 20252,200.002,200.001,946.931,949.811,949.81-10.15%5,698
Nov 19, 20252,150.002,180.002,076.482,170.002,170.001.69%1,934
Nov 18, 20252,180.002,180.002,080.002,134.002,134.00-4.73%1,675
Nov 14, 20252,126.002,310.002,100.002,240.002,240.001.31%4,684
Nov 13, 20252,390.002,390.002,201.002,211.002,211.00-9.52%14,880
Nov 12, 20252,416.002,444.002,350.012,443.502,443.501.17%891
Nov 11, 20252,536.002,536.002,410.002,415.262,415.26-3.97%183
Nov 10, 20252,450.002,544.002,440.002,515.002,515.005.01%1,503
Nov 7, 20252,383.002,450.002,248.002,395.002,395.001.47%12,624
Nov 6, 20252,550.002,550.002,355.442,360.262,360.26-11.47%3,540
Nov 5, 20252,584.002,689.002,550.002,666.092,666.093.96%2,406
Nov 4, 20252,660.002,660.002,564.002,564.522,564.52-5.68%1,054
Nov 3, 20252,700.002,739.002,680.002,719.002,719.00-0.95%170
Oct 31, 20252,600.002,793.102,600.002,745.002,745.007.60%2,188
Oct 30, 20252,659.002,659.002,551.002,551.002,551.00-5.52%2,856
Oct 29, 20252,660.002,700.002,650.012,700.002,700.000.11%2,891
Oct 28, 20252,700.002,722.002,696.002,697.142,697.14-0.07%455
Oct 27, 20252,650.002,730.002,650.002,699.002,699.004.60%5,051
Oct 24, 20252,547.002,609.642,537.002,580.202,580.203.62%1,315
Oct 23, 20252,390.002,490.002,390.002,490.002,490.006.64%1,502
Oct 22, 20252,390.002,390.002,248.502,335.002,335.00-3.91%7,049
Oct 21, 20252,577.002,577.002,430.002,430.002,430.00-3.57%398
Oct 20, 20252,512.002,577.002,512.002,520.002,520.005.03%587
Oct 17, 20252,391.002,405.232,326.002,399.312,399.31-0.95%4,443
Oct 16, 20252,492.002,500.002,400.012,422.312,422.31-2.35%1,122
Oct 15, 20252,520.002,560.002,471.202,480.652,480.65-1.24%25,439
Oct 14, 20252,580.002,590.002,465.012,511.692,511.69-3.04%2,267
Oct 13, 20252,677.002,715.002,514.012,590.362,590.36-0.04%1,671
Oct 10, 20252,800.352,829.992,580.002,591.372,591.37-7.46%4,950
Oct 9, 20252,780.002,800.792,720.002,800.352,800.351.06%762
Oct 8, 20252,700.002,771.002,686.002,771.002,771.003.67%1,315
Oct 7, 20252,660.002,681.002,605.002,673.002,673.000.49%4,447
Oct 6, 20252,801.002,810.012,660.002,660.002,660.00-2.92%2,340
Oct 3, 20252,730.002,755.002,680.002,740.002,740.001.72%1,698
Oct 2, 20252,618.862,700.002,605.002,693.572,693.576.09%1,134
Oct 1, 20252,622.002,622.002,531.502,539.002,539.00-2.99%578
Sep 30, 20252,535.972,630.002,535.972,617.332,617.334.49%1,102
Sep 29, 20252,340.002,507.002,340.002,504.922,504.9212.14%908
Sep 26, 20252,280.002,280.002,220.002,233.692,233.69-1.60%750