Robinhood Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.14	12.14	11.60	11.74	11.74	-4.32%	105,899
Mar 19, 2026	12.00	12.40	11.87	12.27	12.27	-1.05%	69,147
Mar 18, 2026	12.62	12.75	12.39	12.40	12.40	-2.97%	74,746
Mar 17, 2026	12.51	12.82	12.51	12.78	12.78	2.40%	82,539
Mar 16, 2026	12.45	12.52	12.28	12.48	12.48	2.63%	98,016
Mar 13, 2026	12.68	12.83	12.05	12.16	12.16	-3.57%	164,155
Mar 12, 2026	12.80	12.83	12.47	12.61	12.61	-3.00%	76,403
Mar 11, 2026	12.94	13.16	12.74	13.00	13.00	0.15%	71,289
Mar 10, 2026	13.30	13.31	12.87	12.98	12.98	-1.22%	70,527
Mar 9, 2026	12.54	13.17	12.54	13.14	13.14	2.66%	77,625
Mar 6, 2026	12.93	13.06	12.68	12.80	12.80	-4.19%	103,694
Mar 5, 2026	13.57	14.00	13.02	13.36	13.36	-1.76%	116,273
Mar 4, 2026	13.18	13.88	13.18	13.60	13.60	7.94%	157,833
Mar 3, 2026	12.30	12.80	11.99	12.60	12.60	-3.37%	85,768
Mar 2, 2026	12.19	13.14	12.10	13.04	13.04	3.90%	71,102
Feb 27, 2026	12.65	12.86	12.42	12.55	12.55	-4.64%	81,992
Feb 26, 2026	12.80	13.16	12.69	13.16	13.16	2.25%	76,042
Feb 25, 2026	12.70	12.91	12.38	12.87	12.87	5.84%	171,402
Feb 24, 2026	11.72	12.23	11.50	12.16	12.16	2.18%	66,995
Feb 23, 2026	12.39	12.40	11.85	11.90	11.90	-5.71%	85,711
Feb 20, 2026	12.45	12.95	12.45	12.62	12.62	0.48%	149,235
Feb 19, 2026	12.37	12.59	12.24	12.56	12.56	0.64%	20,276
Feb 18, 2026	12.45	12.95	12.33	12.48	12.48	-0.24%	60,115
Feb 17, 2026	12.38	12.70	12.10	12.51	12.51	-0.71%	78,509
Feb 13, 2026	12.10	12.76	11.87	12.60	12.60	6.78%	104,614
Feb 12, 2026	13.03	13.03	11.70	11.80	11.80	-8.88%	226,198
Feb 11, 2026	12.96	13.24	12.34	12.95	12.95	-9.06%	319,474
Feb 10, 2026	14.22	14.63	14.16	14.24	14.24	-0.84%	98,128
Feb 9, 2026	14.16	14.71	13.84	14.36	14.36	3.91%	174,423
Feb 6, 2026	12.91	14.00	12.90	13.82	13.82	14.21%	117,337
Feb 5, 2026	12.97	13.15	11.94	12.10	12.10	-10.24%	147,056
Feb 4, 2026	14.13	14.17	12.93	13.48	13.48	-6.91%	210,544
Feb 3, 2026	15.02	15.02	14.15	14.48	14.48	-3.40%	114,018
Feb 2, 2026	15.95	15.95	14.76	14.99	14.99	-9.21%	156,027
Jan 30, 2026	17.04	17.26	16.37	16.51	16.51	-2.31%	73,017
Jan 29, 2026	17.26	17.26	16.55	16.90	16.90	-1.69%	72,305
Jan 28, 2026	17.50	17.80	17.19	17.19	17.19	-1.94%	159,128
Jan 27, 2026	17.88	18.12	17.43	17.53	17.53	-1.79%	138,690
Jan 26, 2026	17.68	18.05	17.50	17.85	17.85	-	68,577
Jan 23, 2026	17.76	18.38	17.76	17.85	17.85	0.73%	170,856
Jan 22, 2026	17.92	17.94	17.50	17.72	17.72	0.40%	83,839
Jan 21, 2026	17.71	18.44	17.50	17.65	17.65	0.06%	95,301
Jan 20, 2026	17.60	18.03	17.42	17.64	17.64	-0.11%	94,834
Jan 19, 2026	17.67	17.84	17.41	17.66	17.66	-2.59%	39,911
Jan 16, 2026	18.53	18.53	17.82	18.13	18.13	-1.63%	97,328
Jan 15, 2026	19.96	19.96	18.38	18.43	18.43	-7.57%	94,493
Jan 14, 2026	20.05	20.10	19.50	19.94	19.94	-0.55%	63,720
Jan 13, 2026	19.50	20.08	19.36	20.05	20.05	2.24%	91,952
Jan 12, 2026	19.06	19.92	19.06	19.61	19.61	1.82%	48,534
Jan 9, 2026	19.52	19.71	19.15	19.26	19.26	-	38,843