Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 66.20
0.00 (0.00%)
At close: Oct 31, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 67.20 | 68.00 | 67.20 | 68.40 | 68.40 | -2.29% | 22 |
| Sep 25, 2025 | 66.00 | 71.00 | 66.00 | 70.00 | 70.00 | -0.28% | 1,006 |
| Sep 24, 2025 | 69.60 | 70.00 | 69.60 | 70.20 | 70.20 | 3.24% | 50 |
| Sep 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | - |
| Sep 22, 2025 | 70.60 | 71.60 | 70.60 | 68.60 | 68.60 | 6.52% | 41 |
| Sep 19, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 2.22% | - |
| Sep 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 17, 2025 | 65.40 | 65.40 | 59.80 | 63.00 | 63.00 | -2.78% | 2 |
| Sep 16, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.93% | - |
| Sep 15, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -6.41% | - |
| Sep 12, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -1.72% | - |
| Sep 11, 2025 | 72.40 | 72.40 | 72.40 | 69.80 | 69.80 | -14.67% | 1 |
| Sep 10, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - | - |
| Sep 9, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 5.14% | - |
| Sep 8, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 5.14% | - |
| Sep 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Sep 4, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.52% | - |
| Sep 3, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.04% | - |
| Sep 2, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.77% | - |
| Sep 1, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - | - |
| Aug 29, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 4.29% | - |
| Aug 28, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.58% | - |
| Aug 27, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.26% | - |
| Aug 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.79% | - |
| Aug 25, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 3.81% | - |