Rubrik, Inc. (BIT:1RBRK)
Italy · Delayed Price · Currency is EUR 98.60
-1.80 (-1.79%)
At close: Sep 25, 2026
BIT:1RBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 100.60 | 100.60 | 100.60 | 98.60 | 98.60 | -1.79% | 10 |
| Sep 24, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.60% | - |
| Sep 23, 2026 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | 3.10% | - |
| Sep 22, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.51% | - |
| Sep 21, 2026 | 94.10 | 94.10 | 94.10 | 97.30 | 97.30 | 7.28% | 2 |
| Sep 18, 2026 | 95.10 | 95.10 | 95.10 | 90.70 | 90.70 | -3.10% | 5 |
| Sep 17, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 2.63% | - |
| Sep 16, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 6.29% | - |
| Sep 15, 2026 | 83.50 | 84.10 | 82.90 | 85.80 | 85.80 | 1.66% | 205 |
| Sep 14, 2026 | 82.30 | 84.00 | 82.30 | 84.40 | 84.40 | 13.29% | 48 |
| Sep 11, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -4.49% | - |
| Sep 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.13% | - |
| Sep 9, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.26% | - |
| Sep 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.49% | - |
| Sep 7, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.62% | - |
| Sep 4, 2026 | 79.60 | 79.60 | 79.60 | 80.80 | 80.80 | 2.02% | 6 |
| Sep 3, 2026 | 77.30 | 79.20 | 77.30 | 79.20 | 79.20 | 5.74% | 150 |
| Sep 2, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.83% | - |
| Sep 1, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -2.68% | - |
| Aug 31, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -5.43% | - |
| Aug 28, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -8.50% | - |
| Aug 27, 2026 | 86.80 | 89.70 | 86.80 | 90.60 | 90.60 | 12.13% | 14 |
| Aug 26, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -3.12% | - |
| Aug 25, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | -1.42% | - |
| Aug 24, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - | - |
| Aug 21, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.59% | - |
| Aug 20, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -2.44% | - |
| Aug 19, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.92% | - |
| Aug 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.69% | - |
| Aug 17, 2026 | 86.60 | 86.60 | 86.60 | 86.40 | 86.40 | -2.48% | 31 |
| Aug 14, 2026 | 91.60 | 91.60 | 91.60 | 88.60 | 88.60 | 0.80% | 10 |
| Aug 13, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 6.16% | - |
| Aug 12, 2026 | 83.40 | 83.40 | 83.40 | 82.80 | 82.80 | -2.70% | 20 |
| Aug 11, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.83% | - |
| Aug 10, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 9.75% | - |
| Aug 7, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 5.92% | - |
| Aug 6, 2026 | 73.90 | 73.90 | 73.90 | 72.60 | 72.60 | -0.14% | 5 |
| Aug 5, 2026 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 5.21% | - |
| Aug 4, 2026 | 65.80 | 65.80 | 65.80 | 69.10 | 69.10 | 7.47% | 31 |
| Aug 3, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 3.88% | - |
| Jul 31, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.65% | - |
| Jul 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jul 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.48% | - |
| Jul 28, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -2.12% | - |
| Jul 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.01% | - |
| 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% | - |