Skip to main content
Robinhood Markets, Inc. (TSX:HOOD)
Canada flag Canada · Delayed Price · Currency is CAD
13.36
-0.24 (-1.76%)
At close: Mar 5, 2026

Robinhood Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.5714.0013.0213.3613.36-1.76%116,273
Mar 4, 202613.1813.8813.1813.6013.607.94%157,833
Mar 3, 202612.3012.8011.9912.6012.60-3.37%85,768
Mar 2, 202612.1913.1412.1013.0413.043.90%71,102
Feb 27, 202612.6512.8612.4212.5512.55-4.64%81,992
Feb 26, 202612.8013.1612.6913.1613.162.25%76,042
Feb 25, 202612.7012.9112.3812.8712.875.84%171,402
Feb 24, 202611.7212.2311.5012.1612.162.18%66,995
Feb 23, 202612.3912.4011.8511.9011.90-5.71%85,711
Feb 20, 202612.4512.9512.4512.6212.620.48%149,235
Feb 19, 202612.3712.5912.2412.5612.560.64%20,276
Feb 18, 202612.4512.9512.3312.4812.48-0.24%60,115
Feb 17, 202612.3812.7012.1012.5112.51-0.71%78,509
Feb 13, 202612.1012.7611.8712.6012.606.78%104,614
Feb 12, 202613.0313.0311.7011.8011.80-8.88%226,198
Feb 11, 202612.9613.2412.3412.9512.95-9.06%319,474
Feb 10, 202614.2214.6314.1614.2414.24-0.84%98,128
Feb 9, 202614.1614.7113.8414.3614.363.91%174,423
Feb 6, 202612.9114.0012.9013.8213.8214.21%117,337
Feb 5, 202612.9713.1511.9412.1012.10-10.24%147,056
Feb 4, 202614.1314.1712.9313.4813.48-6.91%210,544
Feb 3, 202615.0215.0214.1514.4814.48-3.40%114,018
Feb 2, 202615.9515.9514.7614.9914.99-9.21%156,027
Jan 30, 202617.0417.2616.3716.5116.51-2.31%73,017
Jan 29, 202617.2617.2616.5516.9016.90-1.69%72,305
Jan 28, 202617.5017.8017.1917.1917.19-1.94%159,128
Jan 27, 202617.8818.1217.4317.5317.53-1.79%138,690
Jan 26, 202617.6818.0517.5017.8517.85-68,577
Jan 23, 202617.7618.3817.7617.8517.850.73%170,856
Jan 22, 202617.9217.9417.5017.7217.720.40%83,839
Jan 21, 202617.7118.4417.5017.6517.650.06%95,301
Jan 20, 202617.6018.0317.4217.6417.64-0.11%94,834
Jan 19, 202617.6717.8417.4117.6617.66-2.59%39,911
Jan 16, 202618.5318.5317.8218.1318.13-1.63%97,328
Jan 15, 202619.9619.9618.3818.4318.43-7.57%94,493
Jan 14, 202620.0520.1019.5019.9419.94-0.55%63,720
Jan 13, 202619.5020.0819.3620.0520.052.24%91,952
Jan 12, 202619.0619.9219.0619.6119.611.82%48,534
Jan 9, 202619.5219.7119.1519.2619.26-38,843
Jan 8, 202619.3119.5219.0019.2619.26-1.28%34,712
Jan 7, 202620.0420.0419.4419.5119.51-3.75%40,144
Jan 6, 202620.7220.7219.6920.2720.27-1.27%36,493
Jan 5, 202619.6120.5519.6120.5320.537.32%45,518
Jan 2, 202619.2719.3318.5019.1319.131.59%46,311
Dec 31, 202519.2119.2118.8218.8318.83-2.13%31,442
Dec 30, 202519.6319.7519.2119.2419.24-1.74%27,006
Dec 29, 202519.5419.7419.3719.5819.58-2.49%62,407
Dec 24, 202520.0020.0819.8820.0820.080.05%11,010
Dec 23, 202520.0420.1919.5020.0720.07-1.62%60,823
Dec 22, 202520.6320.7020.2220.4020.400.79%41,270
Dec 19, 202519.9520.5119.8220.2420.243.64%49,860
Dec 18, 202520.2920.6819.5319.5319.531.19%96,032
Dec 17, 202520.2320.8019.2919.3019.30-3.36%108,225
Dec 16, 202519.4420.0719.4319.9719.973.69%66,918
Dec 15, 202520.1120.1119.0519.2619.26-3.31%65,269
Dec 12, 202520.9620.9619.7219.9219.92-3.35%254,771
Dec 11, 202522.0222.0220.4820.6120.61-9.09%159,242
Dec 10, 202522.6322.9322.4022.6722.67-0.40%64,184
Dec 9, 202522.4623.2822.3422.7622.76-48,072
Dec 8, 202522.2423.0222.0722.7622.763.27%42,563
Dec 5, 202522.5822.5821.7022.0422.04-3.76%61,121
Dec 4, 202522.2922.9122.2022.9022.902.60%86,078
Dec 3, 202521.1022.4320.8622.3222.326.13%137,730
Dec 2, 202521.0021.5720.8021.0321.032.19%57,632
Dec 1, 202520.5820.8619.8820.5820.58-4.37%126,704
Nov 28, 202521.4321.6621.2421.5221.52-2.05%48,169
Nov 27, 202521.7122.0321.6021.9721.972.57%21,939
Nov 26, 202520.3321.5020.3321.4221.4210.75%92,542
Nov 25, 202518.7619.5018.3719.3419.340.47%28,709
Nov 24, 202518.4219.2618.3019.2519.257.36%29,581
Nov 21, 202517.9918.3517.1017.9317.931.01%62,028
Nov 20, 202520.3820.4517.6017.7517.75-10.67%122,404
Nov 19, 202519.2419.9219.0719.8719.873.49%33,107
Nov 18, 202519.1119.5018.9819.2019.20-1.13%36,792
Nov 17, 202520.2020.2018.9219.4219.42-5.22%45,943
Nov 14, 202519.1821.1619.1320.4920.491.09%85,405
Nov 13, 202521.8121.8120.0620.2720.27-9.51%62,919
Nov 12, 202522.1522.4021.5422.4022.401.45%22,169
Nov 11, 202522.4722.5522.0022.0822.08-3.33%23,598
Nov 10, 202522.7523.2222.0622.8422.844.58%45,342
Nov 7, 202520.6922.1420.2921.8421.842.20%63,354
Nov 6, 202523.5223.5221.2321.3721.37-10.59%83,307
Nov 5, 202523.4424.2222.9523.9023.904.18%53,182
Nov 4, 202523.4824.1522.2522.9422.94-7.24%42,156
Nov 3, 202524.9824.9824.0024.7324.730.73%26,715
Oct 31, 202524.4125.2223.8424.5524.556.19%31,480
Oct 30, 202523.9324.0723.0823.1223.12-5.13%23,166
Oct 29, 202524.3124.6523.9724.3724.37-0.57%34,384
Oct 28, 202524.6224.8324.4724.5124.510.04%36,995
Oct 27, 202524.3325.0024.2224.5024.504.48%52,940
Oct 24, 202523.2223.8823.0323.4523.454.08%42,360
Oct 23, 202521.4622.7521.4622.5322.535.48%25,130
Oct 22, 202522.0022.0020.4321.3621.36-3.65%55,377
Oct 21, 202522.6722.6822.1022.1722.17-2.81%33,589
Oct 20, 202522.4623.5022.4622.8122.814.49%44,944
Oct 17, 202521.5721.9621.1021.8321.83-1.22%20,451
Oct 16, 202522.7422.9322.0322.1022.10-2.34%13,504