Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 48.70
+1.60 (3.40%)
At close: Mar 5, 2026
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.67% | - |
| Mar 5, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 3.40% | - |
| Mar 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 3.29% | - |
| Mar 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.65% | - |
| Mar 2, 2026 | 46.50 | 46.50 | 43.50 | 45.90 | 45.90 | 5.52% | 180 |
| Feb 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -3.76% | - |
| Feb 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Feb 25, 2026 | 44.50 | 44.50 | 44.50 | 43.60 | 43.60 | 3.56% | 15 |
| Feb 24, 2026 | 42.10 | 42.10 | 41.00 | 42.10 | 42.10 | 3.44% | 35 |
| Feb 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -9.56% | - |
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | - |
| Feb 19, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -3.87% | - |
| Feb 18, 2026 | 45.40 | 45.80 | 45.40 | 46.50 | 46.50 | 1.53% | 100 |
| Feb 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% | - |
| Feb 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.66% | - |
| Feb 13, 2026 | 47.10 | 47.10 | 47.10 | 45.20 | 45.20 | -1.31% | 100 |
| Feb 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Feb 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -5.13% | - |
| Feb 10, 2026 | 47.60 | 47.60 | 46.00 | 48.70 | 48.70 | 8.22% | 33 |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.39% | - |
| Feb 6, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3.64% | - |
| Feb 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.14% | - |
| Feb 4, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.54% | - |
| Feb 3, 2026 | 47.20 | 47.20 | 43.40 | 44.10 | 44.10 | -8.51% | 47 |
| Feb 2, 2026 | 50.20 | 50.20 | 47.80 | 48.20 | 48.20 | 1.05% | 60 |
| Jan 30, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -6.10% | - |
| Jan 29, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.15% | - |
| Jan 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.99% | - |
| Jan 27, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.50% | - |
| Jan 26, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 3.96% | - |
| Jan 23, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 4.51% | - |
| Jan 22, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00% | - |
| Jan 21, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -4.76% | 103 |
| Jan 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Jan 19, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | - |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.04% | - |
| Jan 15, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Jan 14, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Jan 13, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -6.98% | - |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -6.53% | - |
| Jan 9, 2026 | 58.60 | 64.20 | 58.60 | 67.40 | 67.40 | 4.66% | 80 |
| Jan 8, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.63% | - |
| Jan 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.95% | - |
| Jan 6, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.86% | - |
| Jan 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | - |
| Jan 2, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.72% | - |
| Dec 30, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.78% | - |
| Dec 29, 2025 | 70.00 | 70.00 | 70.00 | 67.40 | 67.40 | -2.03% | 1 |
| Dec 23, 2025 | 69.80 | 69.80 | 69.80 | 68.80 | 68.80 | 4.88% | 1 |
| Dec 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 2.50% | - |