Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 913.25
+56.35 (6.58%)
At close: Feb 9, 2026
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 913.25 | 913.25 | 913.25 | 913.25 | 913.25 | 6.58% | 507 |
| Feb 6, 2026 | 856.90 | 856.90 | 856.90 | 856.90 | 856.90 | -2.51% | 9 |
| Feb 3, 2026 | 880.00 | 880.00 | 879.00 | 879.00 | 879.00 | -9.66% | 22 |
| Jan 30, 2026 | 995.00 | 995.00 | 973.00 | 973.00 | 973.00 | -1.02% | 26 |
| Jan 29, 2026 | 1,015.00 | 1,021.00 | 983.00 | 983.00 | 983.00 | -10.06% | 95 |
| Jan 28, 2026 | 1,110.00 | 1,110.00 | 1,080.00 | 1,093.00 | 1,093.00 | 2.52% | 95 |
| Jan 27, 2026 | 1,120.00 | 1,125.00 | 1,065.00 | 1,066.13 | 1,066.13 | -10.56% | 528 |
| Jan 26, 2026 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 4.38% | 23 |
| Jan 23, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.53% | 20 |
| Jan 22, 2026 | 1,149.00 | 1,149.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.79% | 28 |
| Jan 20, 2026 | 1,175.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | -3.78% | 562 |
| Jan 16, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -2.86% | 19 |
| Jan 15, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -3.09% | 9 |
| Jan 13, 2026 | 1,260.00 | 1,264.00 | 1,260.00 | 1,264.00 | 1,264.00 | -0.32% | 105 |
| Jan 12, 2026 | 1,269.00 | 1,289.00 | 1,260.00 | 1,268.00 | 1,268.00 | -3.21% | 56 |
| Jan 8, 2026 | 1,326.80 | 1,326.80 | 1,297.00 | 1,310.00 | 1,310.00 | -5.07% | 201 |
| Jan 7, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 6.15% | 7 |
| Jan 6, 2026 | 1,270.00 | 1,314.40 | 1,270.00 | 1,300.00 | 1,300.00 | -3.37% | 197 |
| Jan 5, 2026 | 1,345.30 | 1,345.30 | 1,345.30 | 1,345.30 | 1,345.30 | -0.35% | 120 |
| Jan 2, 2026 | 1,377.50 | 1,377.50 | 1,350.00 | 1,350.00 | 1,350.00 | -2.53% | 117 |
| Dec 31, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.42% | 33 |
| Dec 30, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 6.04% | 11 |
| Dec 17, 2025 | 1,365.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,325.00 | -15.06% | 701 |
| Dec 11, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -7.14% | 7 |
| Dec 10, 2025 | 1,656.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,680.00 | 0.60% | 20,504 |
| Dec 9, 2025 | 1,625.00 | 1,670.00 | 1,625.00 | 1,670.00 | 1,670.00 | 2.96% | 39 |
| Dec 8, 2025 | 1,600.00 | 1,623.52 | 1,596.90 | 1,622.00 | 1,622.00 | 1.38% | 305 |
| Dec 5, 2025 | 1,580.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 24.03% | 3,115 |
| Dec 4, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1.02% | 20 |
| Dec 2, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 0.32% | 15 |
| Nov 28, 2025 | 1,272.99 | 1,272.99 | 1,272.99 | 1,272.99 | 1,272.99 | 1.03% | 13 |
| Nov 26, 2025 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 32 |
| Nov 25, 2025 | 1,260.00 | 1,261.00 | 1,260.00 | 1,261.00 | 1,261.00 | 3.70% | 113 |
| Nov 21, 2025 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | -2.95% | 23 |
| Nov 20, 2025 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | 1,253.00 | -2.94% | 32 |
| Nov 14, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 12 |
| Nov 13, 2025 | 1,330.00 | 1,330.00 | 1,290.00 | 1,291.00 | 1,291.00 | -5.77% | 99 |
| Nov 12, 2025 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.84% | 7 |
| Nov 10, 2025 | 1,390.00 | 1,410.00 | 1,390.00 | 1,410.00 | 1,410.00 | 6.82% | 97 |
| Nov 6, 2025 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.49% | 38 |
| Nov 5, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.03% | 76 |
| Nov 4, 2025 | 1,340.41 | 1,340.41 | 1,340.41 | 1,340.41 | 1,340.41 | 0.78% | 16 |
| Oct 30, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.66% | 114 |
| Oct 29, 2025 | 1,350.00 | 1,350.00 | 1,321.30 | 1,321.30 | 1,321.30 | -6.49% | 433 |
| Oct 28, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.53% | 12 |
| Oct 27, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 2.50% | 35 |
| Oct 22, 2025 | 1,405.00 | 1,405.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.04% | 40 |
| Oct 21, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 5.23% | 107 |
| Oct 17, 2025 | 1,425.00 | 1,425.00 | 1,416.00 | 1,416.00 | 1,416.00 | -4.65% | 434 |
| Oct 15, 2025 | 1,474.00 | 1,490.00 | 1,474.00 | 1,485.00 | 1,485.00 | 0.11% | 294 |