Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	42.68	43.07	40.58	41.29	-	-6.14%	27,863,364
Mar 27, 2025	44.11	45.59	43.24	43.99	43.99	-1.65%	51,945,507
Mar 26, 2025	47.98	48.00	43.80	44.73	44.73	-7.10%	45,124,410
Mar 25, 2025	48.75	49.88	47.20	48.15	48.15	-0.43%	43,367,872
Mar 24, 2025	46.40	48.99	46.10	48.36	48.36	9.02%	50,761,994
Mar 21, 2025	41.95	44.73	41.50	44.36	44.36	1.60%	43,674,238
Mar 20, 2025	42.20	44.24	41.93	43.66	43.66	2.01%	49,146,631
Mar 19, 2025	40.78	43.84	40.18	42.80	42.80	6.73%	56,447,054
Mar 18, 2025	40.80	41.56	38.85	40.10	40.10	-4.57%	44,644,585
Mar 17, 2025	39.35	42.92	38.96	42.02	42.02	7.08%	45,895,475
Mar 14, 2025	37.40	39.46	37.01	39.24	39.24	8.94%	37,821,445
Mar 13, 2025	38.27	38.68	35.91	36.02	36.02	-7.45%	47,786,339
Mar 12, 2025	38.99	39.67	36.85	38.92	38.92	7.04%	50,844,261
Mar 11, 2025	36.20	38.35	35.57	36.36	36.36	2.05%	69,609,283
Mar 10, 2025	40.93	41.20	35.23	35.63	35.63	-19.79%	87,868,520
Mar 7, 2025	43.64	45.37	40.95	44.42	44.42	-0.94%	53,582,224
Mar 6, 2025	46.23	48.79	44.66	44.84	44.84	-6.82%	40,627,629
Mar 5, 2025	46.70	48.29	44.92	48.12	48.12	4.11%	33,830,089
Mar 4, 2025	45.19	48.27	42.14	46.22	46.22	-1.43%	62,405,435
Mar 3, 2025	54.72	54.84	46.68	46.89	46.89	-6.41%	52,710,119
Feb 28, 2025	48.19	51.17	47.41	50.10	50.10	2.71%	46,083,537
Feb 27, 2025	51.76	52.93	48.42	48.78	48.78	-0.14%	48,032,953
Feb 26, 2025	47.31	50.52	46.54	48.85	48.85	6.38%	43,276,502
Feb 25, 2025	47.51	48.84	44.02	45.92	45.92	-8.03%	59,731,336
Feb 24, 2025	52.24	52.56	47.97	49.93	49.93	-3.24%	40,671,138
Feb 21, 2025	57.87	57.87	51.44	51.60	51.60	-7.96%	33,697,496
Feb 20, 2025	59.09	59.10	54.23	56.06	56.06	-5.35%	36,348,815
Feb 19, 2025	61.09	61.91	58.65	59.23	59.23	-2.00%	26,252,602
Feb 18, 2025	65.21	65.58	59.90	60.44	60.44	-7.41%	42,371,179
Feb 14, 2025	63.31	66.08	61.72	65.28	65.28	2.32%	39,353,322
Feb 13, 2025	62.09	66.91	61.20	63.80	63.80	14.11%	77,989,658
Feb 12, 2025	53.17	56.74	52.65	55.91	55.91	4.82%	48,482,717
Feb 11, 2025	55.90	55.99	53.28	53.34	53.34	-5.21%	24,210,924
Feb 10, 2025	57.18	57.27	55.55	56.27	56.27	0.73%	23,555,924
Feb 7, 2025	54.39	55.98	54.11	55.86	55.86	5.06%	25,050,330
Feb 6, 2025	54.80	54.88	52.16	53.17	53.17	-1.90%	15,893,947
Feb 5, 2025	52.32	54.33	52.21	54.20	54.20	3.08%	16,673,362
Feb 4, 2025	52.00	53.31	51.54	52.58	52.58	1.31%	17,469,554
Feb 3, 2025	48.49	52.32	48.08	51.90	51.90	-0.10%	19,031,774
Jan 31, 2025	53.26	53.49	51.64	51.95	51.95	-1.98%	14,361,174
Jan 30, 2025	51.96	53.51	51.07	53.00	53.00	3.62%	16,825,706
Jan 29, 2025	48.82	51.71	48.60	51.15	51.15	3.54%	17,767,585
Jan 28, 2025	47.90	49.80	47.01	49.40	49.40	3.48%	17,600,425
Jan 27, 2025	48.33	50.15	46.66	47.74	47.74	-6.61%	29,648,685
Jan 24, 2025	50.91	52.06	50.60	51.12	51.12	1.51%	19,901,090
Jan 23, 2025	49.39	50.91	49.26	50.36	50.36	0.40%	16,838,695
Jan 22, 2025	50.21	51.09	49.72	50.16	50.16	0.32%	20,153,173
Jan 21, 2025	49.93	50.64	48.15	50.00	50.00	3.84%	29,947,067
Jan 17, 2025	47.74	49.27	46.97	48.15	48.15	4.49%	35,226,552
Jan 16, 2025	45.61	46.85	45.25	46.08	46.08	1.14%	18,649,726