Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	95.33	97.07	94.84	96.38	96.38	-0.15%	1,573,506
Oct 19, 2026	100.33	101.22	96.48	96.52	96.52	-2.38%	15,308,639
Oct 16, 2026	102.71	104.41	97.48	98.87	98.87	-4.92%	19,906,897
Oct 15, 2026	97.44	104.34	94.52	103.99	103.99	2.88%	21,022,865
Oct 14, 2026	107.20	109.22	100.44	101.08	101.08	-8.54%	23,022,955
Oct 13, 2026	108.78	111.99	108.50	110.52	110.52	1.19%	14,667,156
Oct 12, 2026	108.70	109.98	107.80	109.22	109.22	0.18%	12,202,411
Oct 9, 2026	108.84	109.85	106.70	109.02	109.02	1.88%	13,663,154
Oct 8, 2026	107.38	109.38	105.11	107.01	107.01	-2.28%	22,485,174
Oct 7, 2026	108.44	110.18	107.51	109.51	109.51	-2.22%	18,732,481
Oct 6, 2026	115.01	116.25	111.74	112.00	112.00	-1.85%	17,374,101
Oct 5, 2026	114.86	115.48	112.60	114.11	114.11	1.22%	18,522,824
Oct 2, 2026	113.59	119.38	112.44	112.74	112.74	1.43%	29,164,768
Oct 1, 2026	112.07	113.81	110.66	111.15	111.15	-1.20%	17,998,949
Sep 30, 2026	122.61	123.49	111.95	112.50	112.50	-3.20%	35,042,119
Sep 29, 2026	118.83	119.19	114.93	116.22	116.22	-0.21%	15,194,612
Sep 28, 2026	118.03	120.17	116.06	116.46	116.46	-2.46%	12,901,338
Sep 25, 2026	121.63	121.90	117.53	119.40	119.40	-1.18%	13,915,075
Sep 24, 2026	119.50	123.56	119.09	120.82	120.82	-1.53%	14,969,940
Sep 23, 2026	122.78	126.74	122.24	122.70	122.70	-1.25%	19,079,854
Sep 22, 2026	123.00	126.16	122.46	124.25	124.25	0.77%	16,047,619
Sep 21, 2026	125.05	126.41	121.51	123.30	123.30	2.90%	28,301,532
Sep 18, 2026	113.34	120.57	111.06	119.82	119.82	9.12%	39,358,821
Sep 17, 2026	110.10	110.55	106.08	109.81	109.81	5.16%	21,913,211
Sep 16, 2026	110.27	111.05	101.71	104.42	104.42	-5.46%	33,627,286
Sep 15, 2026	111.72	112.85	105.86	110.45	110.45	-3.39%	28,745,298
Sep 14, 2026	112.26	116.35	111.96	114.33	114.33	1.56%	17,093,006
Sep 11, 2026	113.35	116.40	111.02	112.57	112.57	-0.67%	19,731,093
Sep 10, 2026	112.69	116.30	111.95	113.33	113.33	-1.69%	16,569,964
Sep 9, 2026	120.77	121.42	115.09	115.28	115.28	-1.76%	18,687,092
Sep 8, 2026	125.07	125.25	117.08	117.34	117.34	-3.91%	26,060,998
Sep 4, 2026	120.48	124.70	119.82	122.11	122.11	-2.09%	23,732,645
Sep 3, 2026	113.80	124.88	113.04	124.72	124.72	16.57%	51,637,261
Sep 2, 2026	103.72	107.46	101.89	106.99	106.99	3.36%	16,848,770
Sep 1, 2026	105.34	106.96	102.45	103.51	103.51	-1.24%	22,636,200
Aug 31, 2026	103.42	105.47	100.68	104.81	104.81	0.53%	16,327,114
Aug 28, 2026	108.66	110.50	104.15	104.26	104.26	-5.01%	16,287,206
Aug 27, 2026	110.70	112.07	107.51	109.76	109.76	1.12%	13,757,874
Aug 26, 2026	110.11	111.59	108.25	108.54	108.54	-3.17%	13,453,250
Aug 25, 2026	103.20	112.45	102.80	112.09	112.09	8.17%	24,663,547
Aug 24, 2026	106.86	109.13	103.14	103.62	103.62	-4.17%	22,147,470
Aug 21, 2026	101.10	109.71	98.77	108.13	108.13	13.70%	50,460,153
Aug 20, 2026	100.85	101.61	93.65	95.10	95.10	-0.70%	25,193,650
Aug 19, 2026	92.90	99.43	92.19	95.77	95.77	4.63%	25,243,821
Aug 18, 2026	93.44	94.59	91.44	91.53	91.53	-4.90%	13,990,361
Aug 17, 2026	94.97	96.93	93.80	96.25	96.25	0.72%	11,456,834
Aug 14, 2026	98.00	98.42	95.44	95.56	95.56	-3.83%	14,044,568
Aug 13, 2026	96.51	100.35	96.41	99.37	99.37	4.70%	16,201,708
Aug 12, 2026	96.99	97.17	93.41	94.91	94.91	0.56%	13,871,377
Aug 11, 2026	94.97	95.13	92.75	94.38	94.38	-0.15%	11,712,743