Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 1,600.00
+310.00 (24.03%)
At close: Dec 5, 2025
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 1,505.00 | 1,533.00 | 1,505.00 | 1,533.00 | 1,533.00 | 1.58% | 171 |
| 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 |