Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 57.40
+0.60 (1.06%)
At close: Dec 3, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.00 | 76.00 | 72.20 | 72.00 | 72.00 | 22.03% | 564 |
| Dec 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.79% | - |
| Dec 3, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.06% | - |
| Dec 2, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -7.19% | - |
| Dec 1, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 3.73% | - |
| Nov 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.03% | - |
| Nov 25, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - | - |
| Nov 24, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.69% | - |
| Nov 21, 2025 | 55.80 | 57.00 | 55.80 | 58.00 | 58.00 | -3.65% | 16 |
| Nov 20, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.67% | - |
| Nov 19, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.99% | - |
| Nov 18, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.31% | - |
| Nov 17, 2025 | 58.60 | 64.20 | 58.60 | 61.20 | 61.20 | -2.24% | 33 |
| Nov 14, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -2.19% | - |
| Nov 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.23% | - |
| Nov 12, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.62% | - |
| Nov 11, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1.90% | - |
| Nov 10, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 1.94% | - |
| Nov 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.32% | - |
| Nov 6, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.89% | - |
| Nov 5, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.63% | - |
| Nov 4, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | - |
| Nov 3, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.31% | - |
| Oct 31, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | - |
| Oct 30, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.85% | - |
| Oct 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.27% | - |
| Oct 28, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1.20% | - |
| Oct 27, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -0.30% | - |
| Oct 24, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.30% | - |
| Oct 23, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.47% | - |
| Oct 22, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.30% | - |
| Oct 21, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.90% | - |
| Oct 20, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.21% | - |
| Oct 17, 2025 | 62.60 | 62.60 | 62.60 | 66.20 | 66.20 | -3.22% | 3 |
| Oct 16, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -1.16% | - |
| Oct 15, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -2.54% | - |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.28% | - |
| Oct 13, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.30% | - |
| Oct 10, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -2.25% | - |
| Oct 9, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.30% | - |
| Oct 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.14% | - |
| Oct 7, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | - |
| Oct 6, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.57% | - |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.57% | - |
| Oct 2, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - | - |
| Oct 1, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.56% | - |
| Sep 30, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 1.72% | - |
| Sep 29, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.75% | - |