Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 63.00
0.00 (0.00%)
At close: Sep 18, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.54% | - |
| Aug 21, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 3.36% | - |
| Aug 20, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -6.05% | - |
| Aug 19, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Aug 14, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.60% | - |
| Aug 13, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.81% | - |
| Aug 12, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.37% | - |
| Aug 11, 2025 | 72.00 | 74.60 | 72.00 | 73.20 | 73.20 | -5.43% | 76 |
| Aug 8, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.03% | - |
| Aug 7, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 3.67% | - |
| Aug 6, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -5.93% | - |
| Aug 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.94% | - |
| Aug 4, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - | - |
| Aug 1, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -2.13% | - |
| Jul 31, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 6.84% | - |
| Jul 30, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4.77% | - |
| Jul 29, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 3.01% | - |
| Jul 28, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -1.61% | - |
| Jul 25, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 5.38% | - |
| Jul 24, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.67% | - |
| Jul 23, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -2.71% | - |
| Jul 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -1.34% | - |
| Jul 21, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.80% | - |
| Jul 18, 2025 | 77.00 | 77.00 | 77.00 | 75.40 | 75.40 | -2.33% | 38 |
| Jul 17, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 3.21% | - |
| Jul 16, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.81% | - |
| Jul 15, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 6.00% | - |
| Jul 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.41% | - |
| Jul 11, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -6.33% | - |