Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 1,509.13
+59.22 (4.08%)
At close: Sep 26, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,472.00 | 1,510.00 | 1,472.00 | 1,509.13 | 1,509.13 | 4.08% | 153 |
| Sep 24, 2025 | 1,450.00 | 1,452.00 | 1,449.91 | 1,449.91 | 1,449.91 | 0.23% | 31 |
| Sep 22, 2025 | 1,450.00 | 1,480.99 | 1,446.57 | 1,446.57 | 1,446.57 | 0.39% | 108 |
| Sep 19, 2025 | 1,433.00 | 1,441.00 | 1,433.00 | 1,441.00 | 1,441.00 | 0.56% | 36 |
| Sep 18, 2025 | 1,430.00 | 1,433.00 | 1,415.00 | 1,433.00 | 1,433.00 | 6.38% | 663 |
| Sep 17, 2025 | 1,350.08 | 1,352.63 | 1,347.00 | 1,347.00 | 1,347.00 | -3.09% | 149 |
| Sep 15, 2025 | 1,420.00 | 1,421.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0.36% | 127 |
| Sep 12, 2025 | 1,400.00 | 1,410.00 | 1,377.00 | 1,385.00 | 1,385.00 | -3.15% | 326 |
| Sep 11, 2025 | 1,430.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | -6.23% | 762 |
| Sep 10, 2025 | 1,650.00 | 1,650.00 | 1,525.00 | 1,525.00 | 1,525.00 | -16.89% | 126 |
| Sep 9, 2025 | 1,825.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,835.00 | 1.94% | 91 |
| Sep 8, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10.23% | 700 |
| Sep 2, 2025 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | -2.39% | 120 |
| Aug 29, 2025 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | -2.56% | 41 |
| Aug 28, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 4.54% | 245 |
| Aug 27, 2025 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | 1,642.50 | -0.15% | 120 |
| Aug 22, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.24% | 125 |
| Aug 14, 2025 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | -4.04% | 7 |
| Aug 7, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -4.60% | 41 |
| Jun 9, 2025 | 1,792.50 | 1,792.50 | 1,792.50 | 1,792.50 | 1,792.50 | -2.16% | 210 |
| Jun 6, 2025 | 1,900.00 | 1,900.00 | 1,832.00 | 1,832.00 | 1,832.00 | -3.02% | 604 |
| Jun 5, 2025 | 1,912.00 | 1,912.00 | 1,889.00 | 1,889.00 | 1,889.00 | 9.86% | 592 |
| May 20, 2025 | 1,719.42 | 1,719.42 | 1,719.42 | 1,719.42 | 1,719.42 | 11.07% | 36 |
| May 9, 2025 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 2.50% | 57 |
| May 5, 2025 | 1,510.23 | 1,510.23 | 1,510.23 | 1,510.23 | 1,510.23 | 5.02% | 120 |