Robinhood Markets, Inc. (TSX:HOOD)
Canada
· Delayed Price · Currency is CAD 13.49
-0.36 (-2.60%)
At close: Apr 28, 2026
Robinhood Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.41 | 13.61 | 13.41 | 13.55 | - | -2.17% | 400 |
| Apr 27, 2026 | 13.91 | 14.10 | 13.71 | 13.85 | 13.85 | -1.21% | 204,003 |
| Apr 24, 2026 | 13.95 | 14.02 | 13.65 | 14.02 | 14.02 | 1.89% | 135,836 |
| Apr 23, 2026 | 14.30 | 14.42 | 13.50 | 13.76 | 13.76 | -5.69% | 158,261 |
| Apr 22, 2026 | 14.76 | 14.83 | 14.42 | 14.59 | 14.59 | 2.46% | 123,634 |
| Apr 21, 2026 | 15.04 | 15.04 | 14.21 | 14.24 | 14.24 | -5.70% | 220,051 |
| Apr 20, 2026 | 14.74 | 15.20 | 14.60 | 15.10 | 15.10 | 0.87% | 168,132 |
| Apr 17, 2026 | 14.85 | 15.40 | 14.77 | 14.97 | 14.97 | 4.47% | 384,963 |
| Apr 16, 2026 | 14.73 | 14.73 | 13.83 | 14.33 | 14.33 | -1.04% | 387,835 |
| Apr 15, 2026 | 13.71 | 14.48 | 13.47 | 14.48 | 14.48 | 10.87% | 359,450 |
| Apr 14, 2026 | 12.42 | 13.06 | 12.42 | 13.06 | 13.06 | 10.30% | 239,094 |
| Apr 13, 2026 | 11.32 | 11.84 | 11.22 | 11.84 | 11.84 | 3.50% | 202,787 |
| Apr 10, 2026 | 11.60 | 11.69 | 11.31 | 11.44 | 11.44 | -1.38% | 142,652 |
| Apr 9, 2026 | 11.82 | 11.95 | 11.38 | 11.60 | 11.60 | -1.99% | 132,446 |
| Apr 8, 2026 | 12.75 | 12.75 | 11.76 | 11.84 | 11.84 | 2.82% | 202,645 |
| Apr 7, 2026 | 11.30 | 11.51 | 11.03 | 11.51 | 11.51 | -0.69% | 63,309 |
| Apr 6, 2026 | 11.50 | 11.67 | 11.39 | 11.59 | 11.59 | 1.76% | 140,656 |
| Apr 2, 2026 | 11.13 | 11.57 | 10.87 | 11.39 | 11.39 | -1.56% | 65,391 |
| Apr 1, 2026 | 11.71 | 11.77 | 11.45 | 11.57 | 11.57 | 1.14% | 84,327 |
| Mar 31, 2026 | 10.90 | 11.46 | 10.80 | 11.44 | 11.44 | 6.12% | 58,680 |
| Mar 30, 2026 | 11.05 | 11.22 | 10.52 | 10.78 | 10.78 | -1.37% | 83,162 |
| Mar 27, 2026 | 11.38 | 11.38 | 10.90 | 10.93 | 10.93 | -5.86% | 128,076 |
| Mar 26, 2026 | 11.80 | 12.10 | 11.53 | 11.61 | 11.61 | -3.17% | 57,982 |
| Mar 25, 2026 | 11.86 | 12.33 | 11.86 | 11.99 | 11.99 | 4.90% | 261,664 |
| Mar 24, 2026 | 11.81 | 11.81 | 11.40 | 11.43 | 11.43 | -4.59% | 141,223 |
| Mar 23, 2026 | 11.81 | 12.15 | 11.77 | 11.98 | 11.98 | 2.04% | 155,094 |
| Mar 20, 2026 | 12.14 | 12.14 | 11.60 | 11.74 | 11.74 | -4.32% | 105,899 |
| Mar 19, 2026 | 12.00 | 12.40 | 11.87 | 12.27 | 12.27 | -1.05% | 69,147 |
| Mar 18, 2026 | 12.62 | 12.75 | 12.39 | 12.40 | 12.40 | -2.97% | 74,746 |
| Mar 17, 2026 | 12.51 | 12.82 | 12.51 | 12.78 | 12.78 | 2.40% | 82,539 |
| Mar 16, 2026 | 12.45 | 12.52 | 12.28 | 12.48 | 12.48 | 2.63% | 98,016 |
| Mar 13, 2026 | 12.68 | 12.83 | 12.05 | 12.16 | 12.16 | -3.57% | 164,155 |
| Mar 12, 2026 | 12.80 | 12.83 | 12.47 | 12.61 | 12.61 | -3.00% | 76,403 |
| Mar 11, 2026 | 12.94 | 13.16 | 12.74 | 13.00 | 13.00 | 0.15% | 71,289 |
| Mar 10, 2026 | 13.30 | 13.31 | 12.87 | 12.98 | 12.98 | -1.22% | 70,527 |
| Mar 9, 2026 | 12.54 | 13.17 | 12.54 | 13.14 | 13.14 | 2.66% | 77,625 |
| Mar 6, 2026 | 12.93 | 13.06 | 12.68 | 12.80 | 12.80 | -4.19% | 103,694 |
| Mar 5, 2026 | 13.57 | 14.00 | 13.02 | 13.36 | 13.36 | -1.76% | 116,273 |
| Mar 4, 2026 | 13.18 | 13.88 | 13.18 | 13.60 | 13.60 | 7.94% | 157,833 |
| Mar 3, 2026 | 12.30 | 12.80 | 11.99 | 12.60 | 12.60 | -3.37% | 85,768 |
| Mar 2, 2026 | 12.19 | 13.14 | 12.10 | 13.04 | 13.04 | 3.90% | 71,102 |
| Feb 27, 2026 | 12.65 | 12.86 | 12.42 | 12.55 | 12.55 | -4.64% | 81,992 |
| Feb 26, 2026 | 12.80 | 13.16 | 12.69 | 13.16 | 13.16 | 2.25% | 76,042 |
| Feb 25, 2026 | 12.70 | 12.91 | 12.38 | 12.87 | 12.87 | 5.84% | 171,402 |
| Feb 24, 2026 | 11.72 | 12.23 | 11.50 | 12.16 | 12.16 | 2.18% | 66,995 |
| Feb 23, 2026 | 12.39 | 12.40 | 11.85 | 11.90 | 11.90 | -5.71% | 85,711 |
| Feb 20, 2026 | 12.45 | 12.95 | 12.45 | 12.62 | 12.62 | 0.48% | 149,235 |
| Feb 19, 2026 | 12.37 | 12.59 | 12.24 | 12.56 | 12.56 | 0.64% | 20,276 |
| Feb 18, 2026 | 12.45 | 12.95 | 12.33 | 12.48 | 12.48 | -0.24% | 60,115 |
| Feb 17, 2026 | 12.38 | 12.70 | 12.10 | 12.51 | 12.51 | -0.71% | 78,509 |
| Feb 13, 2026 | 12.10 | 12.76 | 11.87 | 12.60 | 12.60 | 6.78% | 104,614 |
| Feb 12, 2026 | 13.03 | 13.03 | 11.70 | 11.80 | 11.80 | -8.88% | 226,198 |
| Feb 11, 2026 | 12.96 | 13.24 | 12.34 | 12.95 | 12.95 | -9.06% | 319,474 |
| Feb 10, 2026 | 14.22 | 14.63 | 14.16 | 14.24 | 14.24 | -0.84% | 98,128 |
| Feb 9, 2026 | 14.16 | 14.71 | 13.84 | 14.36 | 14.36 | 3.91% | 174,423 |
| Feb 6, 2026 | 12.91 | 14.00 | 12.90 | 13.82 | 13.82 | 14.21% | 117,337 |
| Feb 5, 2026 | 12.97 | 13.15 | 11.94 | 12.10 | 12.10 | -10.24% | 147,056 |
| Feb 4, 2026 | 14.13 | 14.17 | 12.93 | 13.48 | 13.48 | -6.91% | 210,544 |
| Feb 3, 2026 | 15.02 | 15.02 | 14.15 | 14.48 | 14.48 | -3.40% | 114,018 |
| Feb 2, 2026 | 15.95 | 15.95 | 14.76 | 14.99 | 14.99 | -9.21% | 156,027 |
| Jan 30, 2026 | 17.04 | 17.26 | 16.37 | 16.51 | 16.51 | -2.31% | 73,017 |
| Jan 29, 2026 | 17.26 | 17.26 | 16.55 | 16.90 | 16.90 | -1.69% | 72,305 |
| Jan 28, 2026 | 17.50 | 17.80 | 17.19 | 17.19 | 17.19 | -1.94% | 159,128 |
| Jan 27, 2026 | 17.88 | 18.12 | 17.43 | 17.53 | 17.53 | -1.79% | 138,690 |
| Jan 26, 2026 | 17.68 | 18.05 | 17.50 | 17.85 | 17.85 | - | 68,577 |
| Jan 23, 2026 | 17.76 | 18.38 | 17.76 | 17.85 | 17.85 | 0.73% | 170,856 |
| Jan 22, 2026 | 17.92 | 17.94 | 17.50 | 17.72 | 17.72 | 0.40% | 83,839 |
| Jan 21, 2026 | 17.71 | 18.44 | 17.50 | 17.65 | 17.65 | 0.06% | 95,301 |
| Jan 20, 2026 | 17.60 | 18.03 | 17.42 | 17.64 | 17.64 | -0.11% | 94,834 |
| Jan 19, 2026 | 17.67 | 17.84 | 17.41 | 17.66 | 17.66 | -2.59% | 39,911 |
| Jan 16, 2026 | 18.53 | 18.53 | 17.82 | 18.13 | 18.13 | -1.63% | 97,328 |
| Jan 15, 2026 | 19.96 | 19.96 | 18.38 | 18.43 | 18.43 | -7.57% | 94,493 |
| Jan 14, 2026 | 20.05 | 20.10 | 19.50 | 19.94 | 19.94 | -0.55% | 63,720 |
| Jan 13, 2026 | 19.50 | 20.08 | 19.36 | 20.05 | 20.05 | 2.24% | 91,952 |
| Jan 12, 2026 | 19.06 | 19.92 | 19.06 | 19.61 | 19.61 | 1.82% | 48,534 |
| Jan 9, 2026 | 19.52 | 19.71 | 19.15 | 19.26 | 19.26 | - | 38,843 |
| Jan 8, 2026 | 19.31 | 19.52 | 19.00 | 19.26 | 19.26 | -1.28% | 34,712 |
| Jan 7, 2026 | 20.04 | 20.04 | 19.44 | 19.51 | 19.51 | -3.75% | 40,144 |
| Jan 6, 2026 | 20.72 | 20.72 | 19.69 | 20.27 | 20.27 | -1.27% | 36,493 |
| Jan 5, 2026 | 19.61 | 20.55 | 19.61 | 20.53 | 20.53 | 7.32% | 45,518 |
| Jan 2, 2026 | 19.27 | 19.33 | 18.50 | 19.13 | 19.13 | 1.59% | 46,311 |
| Dec 31, 2025 | 19.21 | 19.21 | 18.82 | 18.83 | 18.83 | -2.13% | 31,442 |
| Dec 30, 2025 | 19.63 | 19.75 | 19.21 | 19.24 | 19.24 | -1.74% | 27,006 |
| Dec 29, 2025 | 19.54 | 19.74 | 19.37 | 19.58 | 19.58 | -2.49% | 62,407 |
| Dec 24, 2025 | 20.00 | 20.08 | 19.88 | 20.08 | 20.08 | 0.05% | 11,010 |
| Dec 23, 2025 | 20.04 | 20.19 | 19.50 | 20.07 | 20.07 | -1.62% | 60,823 |
| Dec 22, 2025 | 20.63 | 20.70 | 20.22 | 20.40 | 20.40 | 0.79% | 41,270 |
| Dec 19, 2025 | 19.95 | 20.51 | 19.82 | 20.24 | 20.24 | 3.64% | 49,860 |
| Dec 18, 2025 | 20.29 | 20.68 | 19.53 | 19.53 | 19.53 | 1.19% | 96,032 |
| Dec 17, 2025 | 20.23 | 20.80 | 19.29 | 19.30 | 19.30 | -3.36% | 108,225 |
| Dec 16, 2025 | 19.44 | 20.07 | 19.43 | 19.97 | 19.97 | 3.69% | 66,918 |
| Dec 15, 2025 | 20.11 | 20.11 | 19.05 | 19.26 | 19.26 | -3.31% | 65,269 |
| Dec 12, 2025 | 20.96 | 20.96 | 19.72 | 19.92 | 19.92 | -3.35% | 254,771 |
| Dec 11, 2025 | 22.02 | 22.02 | 20.48 | 20.61 | 20.61 | -9.09% | 159,242 |
| Dec 10, 2025 | 22.63 | 22.93 | 22.40 | 22.67 | 22.67 | -0.40% | 64,184 |
| Dec 9, 2025 | 22.46 | 23.28 | 22.34 | 22.76 | 22.76 | - | 48,072 |
| Dec 8, 2025 | 22.24 | 23.02 | 22.07 | 22.76 | 22.76 | 3.27% | 42,563 |
| Dec 5, 2025 | 22.58 | 22.58 | 21.70 | 22.04 | 22.04 | -3.76% | 61,121 |
| Dec 4, 2025 | 22.29 | 22.91 | 22.20 | 22.90 | 22.90 | 2.60% | 86,078 |
| Dec 3, 2025 | 21.10 | 22.43 | 20.86 | 22.32 | 22.32 | 6.13% | 137,730 |