Skip to main content
Robinhood Markets, Inc. (BMV:HOOD)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,393.00
-104.51 (-4.18%)
At close: Dec 5, 2025

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,801.002,810.012,660.002,660.002,660.00-2.92%2,340
Oct 3, 20252,730.002,755.002,680.002,740.002,740.001.72%1,698
Oct 2, 20252,618.862,700.002,605.002,693.572,693.576.09%1,134
Oct 1, 20252,622.002,622.002,531.502,539.002,539.00-2.99%578
Sep 30, 20252,535.972,630.002,535.972,617.332,617.334.49%1,102
Sep 29, 20252,340.002,507.002,340.002,504.922,504.9212.14%908
Sep 26, 20252,280.002,280.002,220.002,233.692,233.69-1.60%750
Sep 25, 20252,288.002,300.002,250.002,270.002,270.00-3.20%796
Sep 24, 20252,369.002,373.002,324.002,345.002,345.001.69%1,008
Sep 23, 20252,302.002,348.722,282.802,306.002,306.000.19%1,018
Sep 22, 20252,270.002,333.002,270.002,301.572,301.570.75%848
Sep 19, 20252,250.002,298.002,250.002,284.552,284.552.68%1,286
Sep 18, 20252,185.972,279.002,185.972,225.002,225.002.45%1,274
Sep 17, 20252,164.002,178.002,105.002,171.802,171.802.49%3,349
Sep 15, 20252,122.122,125.002,068.002,119.002,119.00-0.15%1,255
Sep 12, 20252,142.002,154.002,121.002,122.122,122.12-3.37%4,567
Sep 11, 20252,227.002,250.002,182.652,196.142,196.140.51%1,176
Sep 10, 20252,244.362,285.002,175.002,185.002,185.00-0.70%2,826
Sep 9, 20252,187.002,208.502,122.682,200.512,200.510.62%7,846
Sep 8, 20252,075.002,187.402,075.002,186.862,186.8616.32%14,972
Sep 5, 20251,870.371,880.001,807.961,880.001,880.00-2.39%3,732
Sep 4, 20251,906.901,963.001,906.901,926.001,926.002.67%673
Sep 3, 20251,891.091,898.101,863.501,875.881,875.88-0.75%4,876
Sep 2, 20251,860.001,900.371,857.001,890.001,890.00-2.33%2,164
Aug 29, 20251,918.011,939.051,918.011,935.001,935.000.89%1,654
Aug 28, 20251,955.001,955.001,918.001,918.001,918.00-0.55%367
Aug 27, 20252,011.002,011.001,925.001,928.601,928.60-4.94%860
Aug 26, 20252,001.642,036.501,968.002,028.932,028.930.44%1,496
Aug 25, 20252,020.012,031.001,976.002,020.002,020.00-0.35%397
Aug 22, 20251,979.182,063.001,960.002,027.002,027.001.62%952
Aug 21, 20251,969.012,023.001,969.001,994.611,994.610.99%2,826
Aug 20, 20252,025.002,025.011,870.001,975.001,975.00-2.13%4,628
Aug 19, 20252,158.002,210.002,010.002,017.992,017.99-6.50%3,256
Aug 18, 20252,105.012,160.002,073.002,158.252,158.250.86%3,554
Aug 15, 20252,139.742,143.002,063.002,139.802,139.802.30%1,229
Aug 14, 20252,025.002,093.002,020.002,091.712,091.713.53%9,396
Aug 13, 20252,140.002,148.072,005.002,020.322,020.32-5.37%12,044
Aug 12, 20252,120.302,174.302,119.572,135.002,135.00-0.91%1,164
Aug 11, 20252,142.002,185.002,130.002,154.682,154.680.55%1,522
Aug 8, 20252,110.002,156.002,108.212,142.872,142.873.87%2,221
Aug 7, 20252,000.002,075.001,988.222,063.002,063.004.99%1,276
Aug 6, 20251,924.001,967.001,865.981,965.001,965.00-0.55%4,613
Aug 5, 20252,012.002,012.001,940.001,975.951,975.95-1.81%4,191
Aug 4, 20251,940.002,015.001,875.012,012.332,012.336.47%7,083
Aug 1, 20251,850.001,932.001,760.001,890.001,890.00-2.68%17,395
Jul 31, 20251,888.012,060.001,872.011,942.001,942.00-2.73%1,451
Jul 30, 20252,000.002,001.001,987.001,996.541,996.542.39%2,105
Jul 29, 20252,009.002,009.001,938.001,949.951,949.95-2.40%2,589
Jul 28, 20251,962.092,005.001,960.001,997.801,997.802.66%448
Jul 25, 20251,910.001,968.361,910.001,946.001,946.002.66%2,220
Jul 24, 20251,875.001,895.501,875.001,895.501,895.500.63%482
Jul 23, 20251,914.081,914.081,873.001,883.641,883.64-1.27%572
Jul 22, 20251,952.011,952.011,860.001,907.801,907.80-3.20%2,678
Jul 21, 20252,100.002,100.001,970.001,970.931,970.93-5.39%13,906
Jul 18, 20252,046.002,110.002,006.502,083.212,083.214.63%3,687
Jul 17, 20251,934.001,996.501,934.001,991.001,991.002.63%1,357
Jul 16, 20251,877.901,971.001,877.901,940.001,940.002.86%3,657