Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 66.00
+1.30 (2.01%)
At close: Jul 27, 2026
BIT:1RBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 2.21% | - |
| Jul 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.31% | - |
| Jul 22, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.11% | - |
| Jul 21, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -4.20% | - |
| Jul 20, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 1.32% | - |
| Jul 17, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -3.26% | - |
| Jul 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.98% | - |
| Jul 15, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -7.29% | - |
| Jul 14, 2026 | 71.00 | 71.00 | 71.00 | 76.80 | 76.80 | 3.78% | 44 |
| Jul 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.13% | - |
| Jul 10, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -3.39% | - |
| Jul 9, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 3.37% | - |
| Jul 8, 2026 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -3.01% | - |
| Jul 7, 2026 | 75.50 | 75.90 | 75.00 | 76.50 | 76.50 | -1.29% | 87 |
| Jul 6, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 11.51% | - |
| Jul 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.40% | - |
| Jul 2, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Jul 1, 2026 | 70.70 | 70.70 | 70.60 | 72.70 | 72.70 | 5.82% | 50 |
| Jun 30, 2026 | 66.70 | 66.70 | 66.70 | 68.70 | 68.70 | 2.08% | 8 |
| Jun 29, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 8.03% | - |
| Jun 26, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.32% | - |
| Jun 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -5.16% | - |
| Jun 24, 2026 | 66.40 | 66.40 | 66.40 | 65.90 | 65.90 | 4.11% | 8 |
| Jun 23, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 2.26% | - |
| Jun 22, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -4.48% | - |
| Jun 19, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 7.28% | - |
| Jun 18, 2026 | 58.40 | 58.40 | 58.40 | 60.40 | 60.40 | 0.50% | 30 |
| Jun 17, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | - |
| Jun 16, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.50% | - |
| Jun 15, 2026 | 60.00 | 60.00 | 60.00 | 60.40 | 60.40 | - | 5 |
| Jun 12, 2026 | 62.40 | 62.40 | 62.40 | 60.40 | 60.40 | - | 50 |
| Jun 11, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -3.82% | - |
| Jun 10, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 2.61% | - |
| Jun 9, 2026 | 62.00 | 62.40 | 62.00 | 61.20 | 61.20 | -1.92% | 100 |
| Jun 8, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -5.02% | - |
| Jun 5, 2026 | 63.00 | 63.00 | 63.00 | 65.70 | 65.70 | -0.15% | 45 |
| Jun 4, 2026 | 67.80 | 67.80 | 66.00 | 65.80 | 65.80 | -6.40% | 125 |
| Jun 3, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.28% | - |
| Jun 2, 2026 | 73.40 | 73.40 | 73.40 | 70.50 | 70.50 | -2.89% | 5 |
| Jun 1, 2026 | 70.10 | 72.80 | 70.10 | 72.60 | 72.60 | 11.18% | 590 |
| May 29, 2026 | 61.00 | 64.80 | 61.00 | 65.30 | 65.30 | 6.87% | 121 |
| May 28, 2026 | 60.10 | 60.60 | 60.10 | 61.10 | 61.10 | 6.82% | 73 |
| May 27, 2026 | 57.70 | 57.90 | 57.30 | 57.20 | 57.20 | -3.54% | 146 |
| May 26, 2026 | 57.90 | 57.90 | 57.30 | 59.30 | 59.30 | 0.17% | 30 |
| May 25, 2026 | 58.00 | 60.00 | 58.00 | 59.20 | 59.20 | 3.14% | 60 |
| May 22, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.59% | - |
| May 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.53% | - |
| May 20, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.18% | - |
| May 19, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 4.02% | - |
| May 18, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.74% | - |