Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 66.20
-1.20 (-1.78%)
At close: Dec 30, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 61.60 | 64.00 | 61.60 | 64.00 | 64.00 | 4.92% | 720 |
| Dec 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Dec 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.88% | - |
| Dec 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -7.26% | - |
| Dec 12, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -5.82% | - |
| Dec 11, 2025 | 79.20 | 79.20 | 74.60 | 79.00 | 79.00 | 1.54% | 60 |
| Dec 10, 2025 | 82.20 | 82.20 | 79.40 | 77.80 | 77.80 | 2.10% | 100 |
| Dec 9, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.42% | - |
| Dec 8, 2025 | 77.60 | 77.60 | 75.00 | 74.40 | 74.40 | 3.33% | 696 |
| 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 |