Skip to main content
logo
Robinhood Markets, Inc. (BMV:HOOD)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,913.63
-44.37 (-2.27%)
At close: Jan 16, 2026

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20261,850.001,903.001,847.001,859.991,859.99-2.80%2,729
Jan 16, 20262,031.002,031.001,900.001,913.631,913.63-2.27%1,049
Jan 15, 20262,125.002,125.001,948.001,958.001,958.00-7.64%2,073
Jan 14, 20262,130.002,130.002,109.002,120.002,120.00-1.04%746
Jan 13, 20262,095.002,142.272,082.502,142.272,142.271.43%1,104
Jan 12, 20262,107.002,140.002,098.002,112.002,112.001.54%1,166
Jan 9, 20262,060.002,080.262,060.002,080.002,080.000.48%5,944
Jan 8, 20262,100.002,103.122,050.002,070.002,070.00-1.43%1,374
Jan 7, 20262,125.002,150.002,100.002,100.002,100.00-3.80%1,095
Jan 6, 20262,220.002,220.002,130.002,183.002,183.00-0.76%2,107
Jan 5, 20262,110.002,206.002,110.002,199.682,199.686.78%844
Jan 2, 20262,049.002,070.001,980.002,060.002,060.001.33%1,988
Dec 31, 20252,062.682,070.002,033.032,033.032,033.03-3.65%1,167
Dec 30, 20252,110.002,110.002,110.002,110.002,110.000.24%7
Dec 29, 20252,095.002,105.002,095.002,105.002,105.00-0.85%3,020
Dec 26, 20252,150.002,150.002,123.002,123.002,123.00-1.26%5,783
Dec 24, 20252,135.002,150.002,135.002,150.002,150.00-0.69%251
Dec 23, 20252,160.002,165.002,105.002,165.002,165.00-1.05%1,669
Dec 22, 20252,206.502,227.002,182.002,187.942,187.94-0.75%700
Dec 19, 20252,135.002,210.002,135.002,204.522,204.524.04%900
Dec 18, 20252,205.252,205.252,119.002,119.002,119.000.98%6,643
Dec 17, 20252,211.002,211.002,098.402,098.402,098.40-0.93%761
Dec 16, 20252,100.002,200.002,100.002,118.002,118.002.43%1,769
Dec 15, 20252,185.002,185.002,058.612,067.812,067.81-7.01%3,445
Dec 11, 20252,464.552,464.552,215.002,223.752,223.75-10.35%3,863
Dec 10, 20252,450.002,483.002,430.002,480.502,480.50-1.37%2,417
Dec 9, 20252,450.002,535.002,450.002,515.002,515.001.21%6,881
Dec 8, 20252,445.002,513.002,445.002,485.002,485.003.84%1,635
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