Robinhood Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	19.31	19.52	19.00	19.26	19.26	-1.28%	34,712
Jan 7, 2026	20.04	20.04	19.44	19.51	19.51	-3.75%	40,144
Jan 6, 2026	20.72	20.72	19.69	20.27	20.27	-1.27%	36,493
Jan 5, 2026	19.61	20.55	19.61	20.53	20.53	7.32%	45,518
Jan 2, 2026	19.27	19.33	18.50	19.13	19.13	1.59%	46,311
Dec 31, 2025	19.21	19.21	18.82	18.83	18.83	-2.13%	31,442
Dec 30, 2025	19.63	19.75	19.21	19.24	19.24	-1.74%	27,006
Dec 29, 2025	19.54	19.74	19.37	19.58	19.58	-2.49%	62,407
Dec 24, 2025	20.00	20.08	19.88	20.08	20.08	0.05%	11,010
Dec 23, 2025	20.04	20.19	19.50	20.07	20.07	-1.62%	60,823
Dec 22, 2025	20.63	20.70	20.22	20.40	20.40	0.79%	41,270
Dec 19, 2025	19.95	20.51	19.82	20.24	20.24	3.64%	49,860
Dec 18, 2025	20.29	20.68	19.53	19.53	19.53	1.19%	96,032
Dec 17, 2025	20.23	20.80	19.29	19.30	19.30	-3.36%	108,225
Dec 16, 2025	19.44	20.07	19.43	19.97	19.97	3.69%	66,918
Dec 15, 2025	20.11	20.11	19.05	19.26	19.26	-3.31%	65,269
Dec 12, 2025	20.96	20.96	19.72	19.92	19.92	-3.35%	254,771
Dec 11, 2025	22.02	22.02	20.48	20.61	20.61	-9.09%	159,242
Dec 10, 2025	22.63	22.93	22.40	22.67	22.67	-0.40%	64,184
Dec 9, 2025	22.46	23.28	22.34	22.76	22.76	-	48,072
Dec 8, 2025	22.24	23.02	22.07	22.76	22.76	3.27%	42,563
Dec 5, 2025	22.58	22.58	21.70	22.04	22.04	-3.76%	61,121
Dec 4, 2025	22.29	22.91	22.20	22.90	22.90	2.60%	86,078
Dec 3, 2025	21.10	22.43	20.86	22.32	22.32	6.13%	137,730
Dec 2, 2025	21.00	21.57	20.80	21.03	21.03	2.19%	57,632
Dec 1, 2025	20.58	20.86	19.88	20.58	20.58	-4.37%	126,704
Nov 28, 2025	21.43	21.66	21.24	21.52	21.52	-2.05%	48,169
Nov 27, 2025	21.71	22.03	21.60	21.97	21.97	2.57%	21,939
Nov 26, 2025	20.33	21.50	20.33	21.42	21.42	10.75%	92,542
Nov 25, 2025	18.76	19.50	18.37	19.34	19.34	0.47%	28,709
Nov 24, 2025	18.42	19.26	18.30	19.25	19.25	7.36%	29,581
Nov 21, 2025	17.99	18.35	17.10	17.93	17.93	1.01%	62,028
Nov 20, 2025	20.38	20.45	17.60	17.75	17.75	-10.67%	122,404
Nov 19, 2025	19.24	19.92	19.07	19.87	19.87	3.49%	33,107
Nov 18, 2025	19.11	19.50	18.98	19.20	19.20	-1.13%	36,792
Nov 17, 2025	20.20	20.20	18.92	19.42	19.42	-5.22%	45,943
Nov 14, 2025	19.18	21.16	19.13	20.49	20.49	1.09%	85,405
Nov 13, 2025	21.81	21.81	20.06	20.27	20.27	-9.51%	62,919
Nov 12, 2025	22.15	22.40	21.54	22.40	22.40	1.45%	22,169
Nov 11, 2025	22.47	22.55	22.00	22.08	22.08	-3.33%	23,598
Nov 10, 2025	22.75	23.22	22.06	22.84	22.84	4.58%	45,342
Nov 7, 2025	20.69	22.14	20.29	21.84	21.84	2.20%	63,354
Nov 6, 2025	23.52	23.52	21.23	21.37	21.37	-10.59%	83,307
Nov 5, 2025	23.44	24.22	22.95	23.90	23.90	4.18%	53,182