Skip to main content
Robinhood Markets, Inc. (BMV:HOOD)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,410.01
-36.99 (-2.56%)
Last updated: Mar 5, 2026, 2:14 PM CST

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261,420.001,460.001,420.001,447.001,447.007.99%2,589
Mar 3, 20261,330.001,362.001,300.001,340.001,340.00-1.38%1,522
Mar 2, 20261,282.721,380.001,282.051,358.781,358.785.09%1,659
Feb 27, 20261,303.001,309.501,289.001,293.001,293.00-2.78%459
Feb 26, 20261,344.001,344.001,330.001,330.001,330.00-0.52%353
Feb 25, 20261,289.001,337.001,289.001,337.001,337.006.70%7,654
Feb 24, 20261,222.001,260.001,222.001,253.001,253.000.89%1,915
Feb 23, 20261,260.001,260.001,230.001,242.001,242.00-4.46%1,039
Feb 20, 20261,326.001,326.001,295.001,300.001,300.001.48%8,822
Feb 19, 20261,305.001,305.001,278.001,281.001,281.00-1.46%3,139
Feb 18, 20261,292.491,328.001,292.491,300.001,300.000.58%234
Feb 17, 20261,307.001,307.001,261.001,292.501,292.50-1.19%5,122
Feb 13, 20261,249.991,315.001,235.001,308.001,308.006.35%1,855
Feb 12, 20261,285.001,285.001,220.001,229.881,229.88-8.42%11,416
Feb 11, 20261,394.941,394.941,286.001,342.891,342.89-9.42%16,192
Feb 10, 20261,500.001,520.001,475.001,482.501,482.50-1.20%13,246
Feb 9, 20261,454.001,599.961,450.011,500.501,500.506.45%8,621
Feb 6, 20261,438.191,462.001,397.841,409.641,409.6410.60%22,294
Feb 5, 20261,332.001,380.001,274.561,274.561,274.56-8.33%7,874
Feb 4, 20261,466.001,466.001,350.001,390.401,390.40-5.75%3,699
Feb 3, 20261,522.001,530.001,469.881,475.251,475.25-14.23%3,402
Jan 30, 20261,775.011,791.711,720.001,720.001,720.00-4,935
Jan 29, 20261,758.001,758.001,720.001,720.001,720.00-3.33%1,491
Jan 28, 20261,803.001,832.001,779.001,779.341,779.34-1.42%26,710
Jan 27, 20261,869.001,869.001,805.001,805.001,805.00-2.64%575
Jan 26, 20261,849.991,868.501,849.991,854.001,854.00-1.32%702
Jan 23, 20261,880.001,920.001,859.001,878.811,878.811.01%3,277
Jan 22, 20261,866.001,877.001,860.001,860.001,860.00-0.75%1,507
Jan 21, 20261,870.001,876.001,839.001,874.001,874.000.75%21,750
Jan 20, 20261,850.001,903.001,847.001,859.991,859.99-2.80%2,729
Jan 16, 20262,031.002,031.001,900.001,913.631,913.63-2.27%1,049
Jan 15, 20262,125.002,125.001,948.001,958.001,958.00-7.64%2,073
Jan 14, 20262,130.002,130.002,109.002,120.002,120.00-1.04%746
Jan 13, 20262,095.002,142.272,082.502,142.272,142.271.43%1,104
Jan 12, 20262,107.002,140.002,098.002,112.002,112.001.54%1,166
Jan 9, 20262,060.002,080.262,060.002,080.002,080.000.48%5,944
Jan 8, 20262,100.002,103.122,050.002,070.002,070.00-1.43%1,374
Jan 7, 20262,125.002,150.002,100.002,100.002,100.00-3.80%1,095
Jan 6, 20262,220.002,220.002,130.002,183.002,183.00-0.76%2,107
Jan 5, 20262,110.002,206.002,110.002,199.682,199.686.78%844
Jan 2, 20262,049.002,070.001,980.002,060.002,060.001.33%1,988
Dec 31, 20252,062.682,070.002,033.032,033.032,033.03-3.65%1,167
Dec 30, 20252,110.002,110.002,110.002,110.002,110.000.24%7
Dec 29, 20252,095.002,105.002,095.002,105.002,105.00-0.85%3,020
Dec 26, 20252,150.002,150.002,123.002,123.002,123.00-1.26%5,783
Dec 24, 20252,135.002,150.002,135.002,150.002,150.00-0.69%251
Dec 23, 20252,160.002,165.002,105.002,165.002,165.00-1.05%1,669
Dec 22, 20252,206.502,227.002,182.002,187.942,187.94-0.75%700
Dec 19, 20252,135.002,210.002,135.002,204.522,204.524.04%900
Dec 18, 20252,205.252,205.252,119.002,119.002,119.000.98%6,643
Dec 17, 20252,211.002,211.002,098.402,098.402,098.40-0.93%761
Dec 16, 20252,100.002,200.002,100.002,118.002,118.002.43%1,769
Dec 15, 20252,185.002,185.002,058.612,067.812,067.81-7.01%3,445
Dec 11, 20252,464.552,464.552,215.002,223.752,223.75-10.35%3,863
Dec 10, 20252,450.002,483.002,430.002,480.502,480.50-1.37%2,417
Dec 9, 20252,450.002,535.002,450.002,515.002,515.001.21%6,881
Dec 8, 20252,445.002,513.002,445.002,485.002,485.003.84%1,635
Dec 5, 20252,450.002,450.002,380.002,393.002,393.00-4.18%1,854
Dec 4, 20252,450.002,498.002,448.002,497.512,497.511.94%2,195
Dec 3, 20252,316.002,450.002,302.972,450.002,450.006.11%1,602
Dec 2, 20252,302.002,352.292,280.002,309.012,309.012.30%3,833
Dec 1, 20252,329.002,329.002,177.002,257.102,257.10-3.34%2,540
Nov 28, 20252,375.152,375.152,335.002,335.002,335.00-0.67%618
Nov 27, 20252,350.812,350.812,350.812,350.812,350.81-0.39%47
Nov 26, 20252,145.002,360.002,145.002,360.002,360.0010.25%2,477
Nov 25, 20252,099.002,150.002,035.002,140.542,140.540.57%626
Nov 24, 20251,993.562,129.001,993.562,128.332,128.336.76%3,798
Nov 21, 20252,000.002,010.001,915.001,993.551,993.552.24%7,430
Nov 20, 20252,200.002,200.001,946.931,949.811,949.81-10.15%5,698
Nov 19, 20252,150.002,180.002,076.482,170.002,170.001.69%1,934
Nov 18, 20252,180.002,180.002,080.002,134.002,134.00-4.73%1,675
Nov 14, 20252,126.002,310.002,100.002,240.002,240.001.31%4,684
Nov 13, 20252,390.002,390.002,201.002,211.002,211.00-9.52%14,880
Nov 12, 20252,416.002,444.002,350.012,443.502,443.501.17%891
Nov 11, 20252,536.002,536.002,410.002,415.262,415.26-3.97%183
Nov 10, 20252,450.002,544.002,440.002,515.002,515.005.01%1,503
Nov 7, 20252,383.002,450.002,248.002,395.002,395.001.47%12,624
Nov 6, 20252,550.002,550.002,355.442,360.262,360.26-11.47%3,540
Nov 5, 20252,584.002,689.002,550.002,666.092,666.093.96%2,406
Nov 4, 20252,660.002,660.002,564.002,564.522,564.52-5.68%1,054
Nov 3, 20252,700.002,739.002,680.002,719.002,719.00-0.95%170
Oct 31, 20252,600.002,793.102,600.002,745.002,745.007.60%2,188
Oct 30, 20252,659.002,659.002,551.002,551.002,551.00-5.52%2,856
Oct 29, 20252,660.002,700.002,650.012,700.002,700.000.11%2,891
Oct 28, 20252,700.002,722.002,696.002,697.142,697.14-0.07%455
Oct 27, 20252,650.002,730.002,650.002,699.002,699.004.60%5,051
Oct 24, 20252,547.002,609.642,537.002,580.202,580.203.62%1,315
Oct 23, 20252,390.002,490.002,390.002,490.002,490.006.64%1,502
Oct 22, 20252,390.002,390.002,248.502,335.002,335.00-3.91%7,049
Oct 21, 20252,577.002,577.002,430.002,430.002,430.00-3.57%398
Oct 20, 20252,512.002,577.002,512.002,520.002,520.005.03%587
Oct 17, 20252,391.002,405.232,326.002,399.312,399.31-0.95%4,443
Oct 16, 20252,492.002,500.002,400.012,422.312,422.31-2.35%1,122
Oct 15, 20252,520.002,560.002,471.202,480.652,480.65-1.24%25,439
Oct 14, 20252,580.002,590.002,465.012,511.692,511.69-3.04%2,267
Oct 13, 20252,677.002,715.002,514.012,590.362,590.36-0.04%1,671
Oct 10, 20252,800.352,829.992,580.002,591.372,591.37-7.46%4,950
Oct 9, 20252,780.002,800.792,720.002,800.352,800.351.06%762
Oct 8, 20252,700.002,771.002,686.002,771.002,771.003.67%1,315
Oct 7, 20252,660.002,681.002,605.002,673.002,673.000.49%4,447