Robinhood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	80.88	85.34	80.55	84.25	84.25	4.13%	6,852,250
Nov 6, 2026	79.56	81.60	77.95	80.91	80.91	3.21%	16,498,849
Nov 5, 2026	85.75	86.75	75.51	78.39	78.39	-10.32%	32,403,560
Nov 4, 2026	83.99	88.79	83.45	87.41	87.41	2.02%	20,163,912
Nov 3, 2026	84.88	85.76	83.95	85.68	85.68	2.19%	13,812,916
Nov 2, 2026	85.56	87.37	83.35	83.84	83.84	-1.35%	19,530,764
Oct 30, 2026	85.21	85.28	82.00	84.99	84.99	-7.21%	27,779,932
Oct 29, 2026	89.82	92.44	88.95	91.59	91.59	0.17%	17,158,812
Oct 28, 2026	89.23	92.60	89.15	91.43	91.43	-3.31%	39,825,895
Oct 27, 2026	95.19	96.71	94.02	94.56	94.56	1.85%	28,292,915
Oct 26, 2026	94.21	94.37	91.63	92.84	92.84	-2.35%	15,483,945
Oct 23, 2026	96.43	97.75	94.79	95.07	95.07	-1.56%	13,966,518
Oct 22, 2026	97.78	101.38	95.62	96.58	96.58	-5.25%	19,174,465
Oct 21, 2026	101.37	103.15	98.88	101.93	101.93	3.79%	13,907,841
Oct 20, 2026	95.04	101.10	94.77	98.21	98.21	1.75%	14,024,907
Oct 19, 2026	100.33	101.22	96.48	96.52	96.52	-2.38%	15,470,080
Oct 16, 2026	102.71	104.41	97.48	98.87	98.87	-4.92%	20,144,956
Oct 15, 2026	97.44	104.34	94.52	103.99	103.99	2.88%	21,232,943
Oct 14, 2026	107.20	109.22	100.44	101.08	101.08	-8.54%	23,549,527
Oct 13, 2026	108.78	111.99	108.50	110.52	110.52	1.19%	15,018,688
Oct 12, 2026	108.70	109.98	107.80	109.22	109.22	0.18%	12,386,353
Oct 9, 2026	108.84	109.85	106.70	109.02	109.02	1.88%	13,754,218
Oct 8, 2026	107.38	109.38	105.11	107.01	107.01	-2.28%	22,677,551
Oct 7, 2026	108.44	110.18	107.51	109.51	109.51	-2.22%	18,867,458
Oct 6, 2026	115.01	116.25	111.74	112.00	112.00	-1.85%	17,560,273
Oct 5, 2026	114.86	115.48	112.60	114.11	114.11	1.22%	19,577,787
Oct 2, 2026	113.59	119.38	112.44	112.74	112.74	1.43%	29,379,831
Oct 1, 2026	112.07	113.81	110.66	111.15	111.15	-1.20%	18,273,514
Sep 30, 2026	122.61	123.49	111.95	112.50	112.50	-3.20%	35,140,195
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