Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 1,144.95
-45.05 (-3.79%)
At close: Jan 20, 2026
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1,483.40 | 1,483.40 | 1,483.40 | 1,483.40 | 1,483.40 | -3.24% | 191 |
| Oct 13, 2025 | 1,525.00 | 1,533.00 | 1,525.00 | 1,533.00 | 1,533.00 | -0.13% | 92 |
| Oct 10, 2025 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,535.00 | -2.91% | 34 |
| Oct 9, 2025 | 1,569.00 | 1,600.00 | 1,569.00 | 1,581.00 | 1,581.00 | 2.69% | 189 |
| Oct 8, 2025 | 1,539.52 | 1,539.52 | 1,539.52 | 1,539.52 | 1,539.52 | 4.94% | 27 |
| Oct 7, 2025 | 1,429.91 | 1,467.00 | 1,416.00 | 1,467.00 | 1,467.00 | -3.25% | 2,050 |
| Oct 6, 2025 | 1,518.91 | 1,518.91 | 1,515.00 | 1,516.30 | 1,516.30 | -1.86% | 46 |
| Oct 3, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.32% | 27 |
| Oct 2, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.95% | 34 |
| Oct 1, 2025 | 1,525.20 | 1,525.50 | 1,525.20 | 1,525.50 | 1,525.50 | 1.19% | 19 |
| Sep 30, 2025 | 1,505.01 | 1,507.50 | 1,495.00 | 1,507.50 | 1,507.50 | -1.66% | 182 |