Skip to main content
logo
Robinhood Markets, Inc. (BMV:HOOD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,745.00
+194.00 (7.60%)
At close: Oct 31, 2025

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20252,288.002,300.002,250.002,270.002,270.00-3.20%796
Sep 24, 20252,369.002,373.002,324.002,345.002,345.001.69%1,008
Sep 23, 20252,302.002,348.722,282.802,306.002,306.000.19%1,018
Sep 22, 20252,270.002,333.002,270.002,301.572,301.570.75%848
Sep 19, 20252,250.002,298.002,250.002,284.552,284.552.68%1,286
Sep 18, 20252,185.972,279.002,185.972,225.002,225.002.45%1,274
Sep 17, 20252,164.002,178.002,105.002,171.802,171.802.49%3,349
Sep 15, 20252,122.122,125.002,068.002,119.002,119.00-0.15%1,255
Sep 12, 20252,142.002,154.002,121.002,122.122,122.12-3.37%4,567
Sep 11, 20252,227.002,250.002,182.652,196.142,196.140.51%1,176
Sep 10, 20252,244.362,285.002,175.002,185.002,185.00-0.70%2,826
Sep 9, 20252,187.002,208.502,122.682,200.512,200.510.62%7,846
Sep 8, 20252,075.002,187.402,075.002,186.862,186.8616.32%14,972
Sep 5, 20251,870.371,880.001,807.961,880.001,880.00-2.39%3,732
Sep 4, 20251,906.901,963.001,906.901,926.001,926.002.67%673
Sep 3, 20251,891.091,898.101,863.501,875.881,875.88-0.75%4,876
Sep 2, 20251,860.001,900.371,857.001,890.001,890.00-2.33%2,164
Aug 29, 20251,918.011,939.051,918.011,935.001,935.000.89%1,654
Aug 28, 20251,955.001,955.001,918.001,918.001,918.00-0.55%367
Aug 27, 20252,011.002,011.001,925.001,928.601,928.60-4.94%860
Aug 26, 20252,001.642,036.501,968.002,028.932,028.930.44%1,496
Aug 25, 20252,020.012,031.001,976.002,020.002,020.00-0.35%397
Aug 22, 20251,979.182,063.001,960.002,027.002,027.001.62%952
Aug 21, 20251,969.012,023.001,969.001,994.611,994.610.99%2,826