Skip to main content
logo
Robinhood Markets, Inc. (TSX:HOOD)
Canada flag Canada · Delayed Price · Currency is CAD
20.08
+0.01 (0.05%)
At close: Dec 24, 2025

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202520.0020.0819.8820.0820.080.05%11,010
Dec 23, 202520.0420.1919.5020.0720.07-1.62%60,823
Dec 22, 202520.6320.7020.2220.4020.400.79%41,270
Dec 19, 202519.9520.5119.8220.2420.243.64%49,860
Dec 18, 202520.2920.6819.5319.5319.531.19%96,032
Dec 17, 202520.2320.8019.2919.3019.30-3.36%108,225
Dec 16, 202519.4420.0719.4319.9719.973.69%66,918
Dec 15, 202520.1120.1119.0519.2619.26-3.31%65,269
Dec 12, 202520.9620.9619.7219.9219.92-3.35%254,771
Dec 11, 202522.0222.0220.4820.6120.61-9.09%159,242
Dec 10, 202522.6322.9322.4022.6722.67-0.40%64,184
Dec 9, 202522.4623.2822.3422.7622.76-48,072
Dec 8, 202522.2423.0222.0722.7622.763.27%42,563
Dec 5, 202522.5822.5821.7022.0422.04-3.76%61,121
Dec 4, 202522.2922.9122.2022.9022.902.60%86,078
Dec 3, 202521.1022.4320.8622.3222.326.13%137,730
Dec 2, 202521.0021.5720.8021.0321.032.19%57,632
Dec 1, 202520.5820.8619.8820.5820.58-4.37%126,704
Nov 28, 202521.4321.6621.2421.5221.52-2.05%48,169
Nov 27, 202521.7122.0321.6021.9721.972.57%21,939
Nov 26, 202520.3321.5020.3321.4221.4210.75%92,542
Nov 25, 202518.7619.5018.3719.3419.340.47%28,709
Nov 24, 202518.4219.2618.3019.2519.257.36%29,581
Nov 21, 202517.9918.3517.1017.9317.931.01%62,028
Nov 20, 202520.3820.4517.6017.7517.75-10.67%122,404
Nov 19, 202519.2419.9219.0719.8719.873.49%33,107
Nov 18, 202519.1119.5018.9819.2019.20-1.13%36,792
Nov 17, 202520.2020.2018.9219.4219.42-5.22%45,943
Nov 14, 202519.1821.1619.1320.4920.491.09%85,405
Nov 13, 202521.8121.8120.0620.2720.27-9.51%62,919
Nov 12, 202522.1522.4021.5422.4022.401.45%22,169
Nov 11, 202522.4722.5522.0022.0822.08-3.33%23,598
Nov 10, 202522.7523.2222.0622.8422.844.58%45,342
Nov 7, 202520.6922.1420.2921.8421.842.20%63,354
Nov 6, 202523.5223.5221.2321.3721.37-10.59%83,307
Nov 5, 202523.4424.2222.9523.9023.904.18%53,182
Nov 4, 202523.4824.1522.2522.9422.94-7.24%42,156
Nov 3, 202524.9824.9824.0024.7324.730.73%26,715
Oct 31, 202524.4125.2223.8424.5524.556.19%31,480
Oct 30, 202523.9324.0723.0823.1223.12-5.13%23,166
Oct 29, 202524.3124.6523.9724.3724.37-0.57%34,384
Oct 28, 202524.6224.8324.4724.5124.510.04%36,995
Oct 27, 202524.3325.0024.2224.5024.504.48%52,940
Oct 24, 202523.2223.8823.0323.4523.454.08%42,360
Oct 23, 202521.4622.7521.4622.5322.535.48%25,130
Oct 22, 202522.0022.0020.4321.3621.36-3.65%55,377
Oct 21, 202522.6722.6822.1022.1722.17-2.81%33,589
Oct 20, 202522.4623.5022.4622.8122.814.49%44,944
Oct 17, 202521.5721.9621.1021.8321.83-1.22%20,451
Oct 16, 202522.7422.9322.0322.1022.10-2.34%13,504