Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	90.97	91.37	88.90	89.45	-	-2.00%	1,326,385
Apr 20, 2026	89.70	92.38	88.21	91.28	91.28	0.58%	35,239,811
Apr 17, 2026	90.06	93.32	89.57	90.75	90.75	4.49%	48,797,158
Apr 16, 2026	89.19	89.38	83.87	86.85	86.85	-0.54%	51,328,887
Apr 15, 2026	83.55	87.55	81.50	87.32	87.32	10.41%	69,880,284
Apr 14, 2026	75.13	79.28	75.05	79.09	79.09	10.35%	41,086,181
Apr 13, 2026	68.21	71.70	67.80	71.67	71.67	3.58%	21,004,051
Apr 10, 2026	70.11	70.87	68.28	69.19	69.19	-1.33%	23,163,806
Apr 9, 2026	71.59	72.46	68.78	70.12	70.12	-2.38%	25,973,774
Apr 8, 2026	76.80	77.87	71.31	71.83	71.83	3.13%	32,953,378
Apr 7, 2026	68.30	69.66	66.62	69.65	69.65	-0.19%	24,967,432
Apr 6, 2026	69.31	70.82	68.71	69.78	69.78	1.28%	24,334,458
Apr 2, 2026	67.20	70.15	65.57	68.90	68.90	-1.73%	23,381,347
Apr 1, 2026	71.13	71.55	69.14	70.11	70.11	1.17%	24,130,357
Mar 31, 2026	65.82	69.41	65.18	69.30	69.30	6.35%	35,925,102
Mar 30, 2026	66.86	67.89	63.52	65.16	65.16	-1.30%	26,512,250
Mar 27, 2026	68.54	68.89	65.87	66.02	66.02	-6.15%	30,547,031
Mar 26, 2026	71.15	73.24	69.70	70.35	70.35	-3.02%	21,327,043
Mar 25, 2026	71.83	74.59	71.75	72.54	72.54	5.01%	27,500,064
Mar 24, 2026	71.51	71.84	68.58	69.08	69.08	-4.70%	29,317,572
Mar 23, 2026	71.85	73.60	70.92	72.49	72.49	2.26%	26,070,187
Mar 20, 2026	73.10	73.41	69.90	70.89	70.89	-4.41%	34,441,126
Mar 19, 2026	72.28	75.16	71.70	74.16	74.16	-0.99%	21,552,531
Mar 18, 2026	76.13	77.25	74.83	74.90	74.90	-3.17%	21,937,559
Mar 17, 2026	75.40	77.70	75.39	77.35	77.35	2.71%	20,210,220
Mar 16, 2026	75.10	75.81	74.11	75.31	75.31	2.62%	22,783,397
Mar 13, 2026	76.75	77.63	72.80	73.39	73.39	-3.59%	33,417,524
Mar 12, 2026	77.34	77.82	75.07	76.12	76.12	-3.27%	22,668,272
Mar 11, 2026	78.11	79.77	76.74	78.69	78.69	0.20%	22,677,210
Mar 10, 2026	80.21	80.75	77.66	78.53	78.53	-1.03%	22,663,591
Mar 9, 2026	75.92	79.65	75.55	79.35	79.35	2.93%	25,186,610
Mar 6, 2026	77.91	79.00	76.38	77.09	77.09	-4.31%	28,734,366
Mar 5, 2026	82.12	84.75	78.55	80.56	80.56	-2.01%	39,868,312
Mar 4, 2026	79.60	83.85	79.58	82.21	82.21	8.07%	38,493,837
Mar 3, 2026	74.04	77.40	72.25	76.07	76.07	-3.44%	26,929,171
Mar 2, 2026	73.49	79.54	73.00	78.78	78.78	3.86%	26,904,707
Feb 27, 2026	76.80	77.79	74.82	75.85	75.85	-4.53%	23,485,290
Feb 26, 2026	76.93	79.57	76.45	79.45	79.45	2.48%	22,685,799
Feb 25, 2026	76.91	78.11	74.64	77.53	77.53	5.64%	32,366,170
Feb 24, 2026	70.91	73.88	69.22	73.39	73.39	2.24%	23,571,757
Feb 23, 2026	74.60	74.95	71.42	71.78	71.78	-5.69%	30,422,710
Feb 20, 2026	75.20	78.08	75.13	76.11	76.11	0.61%	30,283,907
Feb 19, 2026	74.39	76.14	73.53	75.65	75.65	0.59%	20,780,449
Feb 18, 2026	74.79	78.27	74.06	75.21	75.21	-0.30%	25,655,440
Feb 17, 2026	74.34	76.72	72.87	75.44	75.44	-0.70%	31,818,504
Feb 13, 2026	72.47	77.08	71.52	75.97	75.97	6.82%	43,506,942
Feb 12, 2026	78.87	79.00	70.43	71.12	71.12	-8.79%	57,569,308
Feb 11, 2026	77.88	79.90	74.25	77.97	77.97	-8.91%	68,727,554
Feb 10, 2026	85.32	88.22	85.21	85.60	85.60	-1.11%	41,823,769
Feb 9, 2026	84.88	88.60	82.83	86.56	86.56	4.52%	41,278,076