NYSE : RBRK
Rubrik, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 124.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rubrik, Inc. (RBRK) closed at 124.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 131.94 | 134.35 | 119.03 | 124.15 | 4,036,792 | -7.09% |
| 2026-10-29 | 128.625 | 139.79 | 127.25 | 133.63 | 3,397,251 | -1.74% |
| 2026-10-28 | 135.47 | 139.92 | 134.3 | 136 | 3,354,683 | +0.19% |
| 2026-10-27 | 132.49 | 138 | 132.13 | 135.74 | 2,290,606 | +1.75% |
| 2026-10-26 | 131.37 | 136.19 | 130 | 133.4 | 4,329,862 | +3.62% |
| 2026-10-23 | 121 | 130.84 | 119.37 | 128.74 | 4,035,665 | +6.62% |
| 2026-10-22 | 120.22 | 121.5 | 117.79 | 120.75 | 2,365,319 | +0.31% |
| 2026-10-21 | 116.12 | 122.01 | 116.12 | 120.38 | 2,553,721 | +5.05% |
| 2026-10-20 | 111.8 | 115.73 | 110.21 | 114.59 | 2,333,749 | +1.04% |
| 2026-10-19 | 114.48 | 115.42 | 111.49 | 113.41 | 2,656,267 | +0.89% |
| 2026-10-16 | 119.27 | 121.72 | 108.92 | 112.41 | 4,342,351 | -5.24% |
| 2026-10-15 | 109.3 | 118.83 | 106.92 | 118.62 | 3,876,690 | +4.14% |
| 2026-10-14 | 114.5 | 119.796 | 112.67 | 113.9 | 2,691,560 | -3.86% |
| 2026-10-13 | 118.37 | 122 | 117.83 | 118.47 | 2,149,861 | -1.28% |
| 2026-10-12 | 126.2 | 126.67 | 119.93 | 120.01 | 2,005,479 | -4.10% |
| 2026-10-09 | 121.29 | 125.21 | 119.36 | 125.14 | 2,511,897 | +3.52% |
| 2026-10-08 | 123.19 | 124 | 119.29 | 120.89 | 2,394,643 | -2.30% |
| 2026-10-07 | 123.63 | 125.73 | 121.5 | 123.73 | 2,352,251 | -1.65% |
| 2026-10-06 | 125.4 | 127.9 | 124.55 | 125.8 | 2,519,430 | +2.54% |
| 2026-10-05 | 119 | 124.265 | 118 | 122.68 | 3,607,766 | +3.46% |
| 2026-10-02 | 117 | 118.82 | 115.6 | 118.58 | 2,880,490 | +2.76% |
| 2026-10-01 | 116.25 | 117.05 | 113.57 | 115.4 | 1,962,441 | +0.81% |
| 2026-09-30 | 114.64 | 116.75 | 114.415 | 114.47 | 2,350,141 | -0.26% |
| 2026-09-29 | 113.01 | 114.975 | 111.41 | 114.77 | 2,018,241 | +1.49% |
| 2026-09-28 | 106.94 | 114 | 105.9 | 113.09 | 2,661,834 | +3.23% |
| 2026-09-25 | 112.9 | 114 | 109.18 | 109.55 | 3,170,827 | -3.73% |
| 2026-09-24 | 114.51 | 115.305 | 112.39 | 113.8 | 1,669,069 | -1.53% |
| 2026-09-23 | 112.46 | 116.12 | 110.06 | 115.57 | 2,810,558 | +3.31% |
| 2026-09-22 | 113.75 | 113.95 | 110.25 | 111.87 | 3,497,481 | -0.96% |
| 2026-09-21 | 107.57 | 113.16 | 106 | 112.96 | 3,329,734 | +5.86% |
| 2026-09-18 | 108.55 | 109 | 103.13 | 106.71 | 5,049,027 | -1.04% |
| 2026-09-17 | 102.56 | 108.97 | 101.38 | 107.83 | 3,918,148 | +2.71% |
| 2026-09-16 | 101.97 | 105.55 | 101 | 104.98 | 3,036,084 | +1.38% |
| 2026-09-15 | 98 | 103.675 | 97.6 | 103.55 | 3,714,249 | +3.34% |
| 2026-09-14 | 90.15 | 100.505 | 89.12 | 100.2 | 5,418,608 | +15.64% |
| 2026-09-11 | 89.9 | 90.24 | 85.78 | 86.65 | 2,907,612 | -2.54% |
| 2026-09-10 | 88.82 | 92.92 | 87.128 | 88.91 | 2,888,820 | +0.10% |
| 2026-09-09 | 92.02 | 93 | 88.7 | 88.82 | 2,737,805 | -3.07% |
| 2026-09-08 | 93.27 | 93.31 | 89.82 | 91.63 | 2,102,123 | -2.18% |
| 2026-09-04 | 92.14 | 94.61 | 91.77 | 93.67 | 1,956,090 | +1.66% |
| 2026-09-03 | 89.33 | 93 | 88.9 | 92.14 | 3,901,041 | +5.69% |
| 2026-09-02 | 89 | 89.576 | 86.02 | 87.18 | 3,190,645 | -1.38% |
| 2026-09-01 | 91.7 | 94 | 87.6 | 88.4 | 3,177,711 | -4.99% |
| 2026-08-31 | 92.83 | 93.51 | 88.69 | 93.04 | 5,359,360 | -0.01% |
| 2026-08-28 | 98.95 | 107.37 | 93.001 | 93.05 | 9,386,625 | -13.05% |
| 2026-08-27 | 101.99 | 107.91 | 101.5 | 107.02 | 6,765,747 | +11.33% |
| 2026-08-26 | 90.5 | 96.99 | 90.5 | 96.13 | 2,079,652 | +3.76% |
| 2026-08-25 | 97.98 | 98.79 | 90.15 | 92.65 | 3,731,630 | -5.50% |
| 2026-08-24 | 99.47 | 100.44 | 97.02 | 98.04 | 1,979,250 | -2.05% |
| 2026-08-21 | 97.12 | 100.34 | 94.64 | 100.09 | 2,124,354 | +2.64% |
| 2026-08-20 | 99.72 | 100.628 | 97.29 | 97.52 | 2,824,665 | -2.26% |
| 2026-08-19 | 101.31 | 101.7 | 96.39 | 99.78 | 3,350,991 | -0.77% |
| 2026-08-18 | 99.56 | 104.2 | 98.5 | 100.55 | 3,319,327 | -0.47% |
| 2026-08-17 | 101.5 | 102.57 | 98.37 | 101.02 | 3,277,184 | -1.18% |
| 2026-08-14 | 105.89 | 106.5 | 101.46 | 102.23 | 2,573,402 | -2.72% |
| 2026-08-13 | 97.67 | 105.28 | 96.9 | 105.09 | 4,297,985 | +8.64% |
| 2026-08-12 | 96.28 | 97.59 | 94.75 | 96.73 | 3,423,396 | -0.21% |
| 2026-08-11 | 97.28 | 99.363 | 95.75 | 96.93 | 3,496,829 | -1.00% |
| 2026-08-10 | 90.82 | 99.95 | 90 | 97.91 | 5,932,085 | +8.70% |
| 2026-08-07 | 87.85 | 91.05 | 86.99 | 90.07 | 4,041,918 | +6.47% |
| 2026-08-06 | 82.01 | 84.87 | 80.66 | 84.6 | 2,363,575 | -0.25% |
| 2026-08-05 | 82.4 | 84.9 | 81.28 | 84.81 | 3,606,880 | +4.72% |
| 2026-08-04 | 76.01 | 81.44 | 75.64 | 80.99 | 2,991,653 | +8.36% |
| 2026-08-03 | 74.47 | 75.02 | 73.08 | 74.74 | 2,294,653 | +3.29% |
| 2026-07-31 | 72.07 | 73.67 | 70.13 | 72.36 | 1,816,511 | +1.09% |
| 2026-07-30 | 72.5 | 73.024 | 69.96 | 71.58 | 1,950,780 | -0.46% |
| 2026-07-29 | 71.71 | 73.97 | 71.1 | 71.91 | 2,214,040 | +0.64% |
| 2026-07-28 | 74.475 | 74.475 | 67.31 | 71.45 | 3,413,437 | -4.50% |
| 2026-07-27 | 74.77 | 76.45 | 73.61 | 74.82 | 1,891,287 | +2.16% |
| 2026-07-24 | 73.79 | 73.95 | 71.57 | 73.24 | 1,388,558 | +0.84% |
| 2026-07-23 | 73.77 | 74.25 | 71.56 | 72.63 | 1,867,800 | -1.44% |
| 2026-07-22 | 75.45 | 75.605 | 73 | 73.69 | 1,782,839 | -2.78% |
| 2026-07-21 | 78.27 | 79.24 | 74.79 | 75.8 | 2,207,388 | -3.04% |
| 2026-07-20 | 78.22 | 80.12 | 77.904 | 78.18 | 1,549,193 | -1.00% |
| 2026-07-17 | 77.46 | 80.095 | 76.755 | 78.97 | 2,359,066 | -1.06% |
| 2026-07-16 | 81 | 81.49 | 78.34 | 79.82 | 1,825,244 | -0.70% |
| 2026-07-15 | 89.34 | 89.854 | 79.48 | 80.38 | 4,249,318 | -8.71% |
| 2026-07-14 | 82.77 | 89.8 | 82.674 | 88.05 | 3,669,801 | +5.02% |
| 2026-07-13 | 82.82 | 84.793 | 81.41 | 83.84 | 2,892,112 | -0.64% |
| 2026-07-10 | 89.5 | 90.44 | 83.78 | 84.38 | 2,483,796 | -4.92% |
| 2026-07-09 | 82.7 | 88.88 | 81.54 | 88.75 | 2,780,201 | +5.15% |
| 2026-07-08 | 86.15 | 87.5 | 83.281 | 84.4 | 2,760,233 | -3.03% |
| 2026-07-07 | 89.17 | 89.8 | 84.72 | 87.04 | 2,830,715 | -0.37% |
| 2026-07-06 | 82.78 | 89.35 | 82.595 | 87.36 | 4,061,486 | +4.45% |
| 2026-07-02 | 81.39 | 84.5 | 81.39 | 83.64 | 3,016,346 | +1.99% |
| 2026-07-01 | 81.4 | 83.99 | 80.43 | 82.01 | 4,745,539 | +2.15% |
| 2026-06-30 | 75.36 | 81.73 | 75.36 | 80.28 | 4,465,540 | +4.91% |
| 2026-06-29 | 74 | 77.88 | 72.32 | 76.52 | 3,266,589 | +5.79% |
| 2026-06-26 | 70.83 | 72.665 | 70.06 | 72.33 | 3,676,462 | +1.84% |
| 2026-06-25 | 71.775 | 73.085 | 69.75 | 71.02 | 3,522,008 | -4.70% |
| 2026-06-24 | 73.43 | 76.204 | 72.735 | 74.52 | 2,557,379 | +0.38% |
| 2026-06-23 | 70.43 | 75.15 | 69.51 | 74.24 | 4,959,386 | +5.26% |
| 2026-06-22 | 69.27 | 73.87 | 68.55 | 70.53 | 5,205,641 | +0.44% |
| 2026-06-18 | 69.19 | 70.49 | 66.37 | 70.22 | 7,082,477 | +1.42% |
| 2026-06-17 | 69.44 | 71 | 67.65 | 69.24 | 2,721,061 | +0.09% |
| 2026-06-16 | 69.5 | 71.12 | 68.51 | 69.18 | 2,410,042 | -0.87% |
| 2026-06-15 | 69.54 | 70.46 | 67 | 69.79 | 3,804,657 | +2.35% |
| 2026-06-12 | 71.39 | 71.75 | 67.81 | 68.19 | 4,073,445 | -4.56% |
| 2026-06-11 | 70.28 | 72.18 | 67.57 | 71.45 | 3,553,403 | +0.18% |
| 2026-06-10 | 70.28 | 75.32 | 70.1 | 71.32 | 3,169,489 | -0.59% |
| 2026-06-09 | 70.4 | 72.67 | 67.94 | 71.74 | 4,325,429 | +0.01% |
| 2026-06-08 | 73.4 | 74 | 70.77 | 71.73 | 4,445,647 | -2.29% |
| 2026-06-05 | 77 | 78.08 | 71.99 | 73.41 | 9,247,783 | -4.66% |
| 2026-06-04 | 77.5 | 78.25 | 75.71 | 77 | 8,136,244 | -3.10% |
| 2026-06-03 | 80.73 | 80.73 | 76.088 | 79.46 | 5,075,589 | -3.49% |
| 2026-06-02 | 81.6 | 84.51 | 80.587 | 82.33 | 5,034,870 | -3.22% |
| 2026-06-01 | 79.75 | 86.455 | 79.15 | 85.07 | 7,139,946 | +8.19% |
| 2026-05-29 | 72 | 78.88 | 71.01 | 78.63 | 5,367,523 | +11.82% |
| 2026-05-28 | 65.99 | 72.35 | 65.99 | 70.32 | 4,231,607 | +6.85% |
| 2026-05-27 | 65.24 | 67 | 64.518 | 65.81 | 3,809,277 | -3.66% |
| 2026-05-26 | 67.07 | 69.53 | 64.93 | 68.31 | 3,058,324 | +2.58% |
| 2026-05-22 | 65 | 67.22 | 64.895 | 66.59 | 2,360,770 | +2.78% |
| 2026-05-21 | 66 | 66.535 | 64.675 | 64.79 | 2,058,302 | -3.14% |
| 2026-05-20 | 64.46 | 67.22 | 63.3 | 66.89 | 4,003,395 | +3.98% |
| 2026-05-19 | 65.99 | 67.31 | 64.08 | 64.33 | 3,722,257 | -1.00% |
| 2026-05-18 | 62.94 | 65.4 | 62.23 | 64.98 | 2,812,310 | +1.90% |
| 2026-05-15 | 62.6 | 64.579 | 61.76 | 63.77 | 3,157,297 | +1.54% |
| 2026-05-14 | 59.5 | 63.62 | 58.602 | 62.8 | 3,173,285 | +5.58% |
| 2026-05-13 | 59.61 | 60.47 | 58.04 | 59.48 | 2,769,025 | -1.64% |
| 2026-05-12 | 61.81 | 62.04 | 60.1 | 60.47 | 2,545,294 | -2.73% |