Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 44.95
+0.25 (0.56%)
At close: Apr 17, 2026
BIT:1RBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.56% | - |
| Apr 16, 2026 | 43.55 | 43.55 | 43.55 | 44.70 | 44.70 | 4.44% | 15 |
| Apr 15, 2026 | 41.50 | 41.50 | 41.50 | 42.80 | 42.80 | 4.14% | 15 |
| Apr 14, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 2.75% | - |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.44% | - |
| Apr 10, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -8.40% | - |
| Apr 9, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -12.31% | - |
| Apr 8, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3.06% | - |
| Apr 7, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.11% | - |
| Apr 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.25% | - |
| Apr 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.92% | - |
| Mar 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.24% | 100 |
| Mar 30, 2026 | 40.40 | 40.40 | 40.40 | 40.90 | 40.90 | 3.02% | 39 |
| Mar 27, 2026 | 41.30 | 41.30 | 40.20 | 39.70 | 39.70 | -5.02% | 176 |
| Mar 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.20% | - |
| Mar 25, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -2.39% | - |
| Mar 24, 2026 | 41.90 | 42.00 | 41.90 | 41.90 | 41.90 | -3.90% | 554 |
| Mar 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.98% | - |
| Mar 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.95% | - |
| Mar 18, 2026 | 43.10 | 43.10 | 43.10 | 46.10 | 46.10 | 3.60% | 39 |
| Mar 17, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -5.52% | - |
| Mar 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -2.89% | - |
| Mar 13, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Mar 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.56% | - |
| Mar 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -6.02% | - |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Mar 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | - |
| 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% | - |