Skip to main content
logo
Robinhood Markets, Inc. (TSX:HOOD)
Canada flag Canada · Delayed Price · Currency is CAD
12.55
-0.61 (-4.64%)
At close: Feb 27, 2026

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202612.6512.8612.4212.5512.55-4.64%81,992
Feb 26, 202612.8013.1612.6913.1613.162.25%76,042
Feb 25, 202612.7012.9112.3812.8712.875.84%171,402
Feb 24, 202611.7212.2311.5012.1612.162.18%66,995
Feb 23, 202612.3912.4011.8511.9011.90-5.71%85,711
Feb 20, 202612.4512.9512.4512.6212.620.48%149,235
Feb 19, 202612.3712.5912.2412.5612.560.64%20,276
Feb 18, 202612.4512.9512.3312.4812.48-0.24%60,115
Feb 17, 202612.3812.7012.1012.5112.51-0.71%78,509
Feb 13, 202612.1012.7611.8712.6012.606.78%104,614
Feb 12, 202613.0313.0311.7011.8011.80-8.88%226,198
Feb 11, 202612.9613.2412.3412.9512.95-9.06%319,474
Feb 10, 202614.2214.6314.1614.2414.24-0.84%98,128
Feb 9, 202614.1614.7113.8414.3614.363.91%174,423
Feb 6, 202612.9114.0012.9013.8213.8214.21%117,337
Feb 5, 202612.9713.1511.9412.1012.10-10.24%147,056
Feb 4, 202614.1314.1712.9313.4813.48-6.91%210,544
Feb 3, 202615.0215.0214.1514.4814.48-3.40%114,018
Feb 2, 202615.9515.9514.7614.9914.99-9.21%156,027
Jan 30, 202617.0417.2616.3716.5116.51-2.31%73,017
Jan 29, 202617.2617.2616.5516.9016.90-1.69%72,305
Jan 28, 202617.5017.8017.1917.1917.19-1.94%159,128
Jan 27, 202617.8818.1217.4317.5317.53-1.79%138,690
Jan 26, 202617.6818.0517.5017.8517.85-68,577
Jan 23, 202617.7618.3817.7617.8517.850.73%170,856
Jan 22, 202617.9217.9417.5017.7217.720.40%83,839
Jan 21, 202617.7118.4417.5017.6517.650.06%95,301
Jan 20, 202617.6018.0317.4217.6417.64-0.11%94,834
Jan 19, 202617.6717.8417.4117.6617.66-2.59%39,911
Jan 16, 202618.5318.5317.8218.1318.13-1.63%97,328
Jan 15, 202619.9619.9618.3818.4318.43-7.57%94,493
Jan 14, 202620.0520.1019.5019.9419.94-0.55%63,720
Jan 13, 202619.5020.0819.3620.0520.052.24%91,952
Jan 12, 202619.0619.9219.0619.6119.611.82%48,534
Jan 9, 202619.5219.7119.1519.2619.26-38,843
Jan 8, 202619.3119.5219.0019.2619.26-1.28%34,712
Jan 7, 202620.0420.0419.4419.5119.51-3.75%40,144
Jan 6, 202620.7220.7219.6920.2720.27-1.27%36,493
Jan 5, 202619.6120.5519.6120.5320.537.32%45,518
Jan 2, 202619.2719.3318.5019.1319.131.59%46,311
Dec 31, 202519.2119.2118.8218.8318.83-2.13%31,442
Dec 30, 202519.6319.7519.2119.2419.24-1.74%27,006
Dec 29, 202519.5419.7419.3719.5819.58-2.49%62,407
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