Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 1,675.00
+250.00 (17.54%)
At close: Aug 10, 2026
BMV:RBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,679.99 | 1,679.99 | 1,675.00 | 1,666.85 | 1,666.85 | 16.97% | 120 |
| Aug 6, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 11.35% | 41 |
| Jul 29, 2026 | 1,279.74 | 1,279.74 | 1,279.74 | 1,279.74 | 1,279.74 | -6.59% | 10 |
| Jul 17, 2026 | 1,336.01 | 1,370.00 | 1,336.01 | 1,370.00 | 1,370.00 | -11.61% | 41 |
| Jul 9, 2026 | 1,532.00 | 1,550.00 | 1,532.00 | 1,550.00 | 1,550.00 | - | 25 |
| Jul 7, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8.39% | 203 |
| Jul 1, 2026 | 1,444.00 | 1,444.00 | 1,430.00 | 1,430.00 | 1,430.00 | 9.58% | 31 |
| Jun 23, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 5.24% | 238 |
| Jun 22, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 3.42% | 13 |
| Jun 18, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.75% | 20 |
| Jun 15, 2026 | 1,183.00 | 1,208.00 | 1,183.00 | 1,208.00 | 1,208.00 | 2.03% | 196 |
| Jun 12, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -9.20% | 251 |
| Jun 10, 2026 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 6.89% | 10 |
| Jun 9, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -4.09% | 22 |
| Jun 5, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | -5.07% | 29 |
| Jun 4, 2026 | 1,315.00 | 1,340.00 | 1,315.00 | 1,340.00 | 1,340.00 | -2.19% | 1,356 |
| Jun 3, 2026 | 1,350.00 | 1,370.00 | 1,350.00 | 1,370.00 | 1,370.00 | -5.12% | 49 |
| Jun 2, 2026 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 6.65% | 31 |
| May 29, 2026 | 1,318.00 | 1,354.00 | 1,318.00 | 1,354.00 | 1,354.00 | 13.31% | 54 |
| May 26, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.14% | 12 |
| May 25, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1.56% | 7 |
| May 22, 2026 | 1,159.00 | 1,159.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.35% | 28 |
| May 20, 2026 | 1,130.00 | 1,148.00 | 1,130.00 | 1,148.00 | 1,148.00 | 3.89% | 376 |
| May 18, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.27% | 116 |
| May 15, 2026 | 1,117.99 | 1,117.99 | 1,098.00 | 1,108.00 | 1,108.00 | 4.82% | 100 |
| May 12, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -0.84% | 21 |
| May 11, 2026 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | - | 30 |
| May 8, 2026 | 1,054.00 | 1,066.00 | 1,030.00 | 1,066.00 | 1,066.00 | 1.14% | 93 |
| May 7, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,054.00 | 1,054.00 | 5.61% | 604 |
| May 6, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | -1.48% | 101 |
| May 5, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.20% | 8 |
| May 4, 2026 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 1,015.00 | 9.61% | 270 |
| Apr 30, 2026 | 930.00 | 930.00 | 925.99 | 925.99 | 925.99 | -2.01% | 670 |
| Apr 29, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 2.05% | 58,520 |
| Apr 27, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | 5.23% | 102 |
| Apr 23, 2026 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | -6.88% | 73 |
| Apr 22, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 6.06% | 14 |
| Apr 15, 2026 | 880.00 | 890.99 | 880.00 | 890.99 | 890.99 | 7.35% | 52 |
| Apr 13, 2026 | 800.70 | 830.01 | 800.70 | 830.01 | 830.01 | 12.16% | 16 |
| Apr 10, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -6.80% | 30 |
| Apr 9, 2026 | 858.00 | 858.00 | 794.00 | 794.00 | 794.00 | -15.53% | 195 |
| Apr 8, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3.79% | 16 |
| Apr 7, 2026 | 905.67 | 905.67 | 905.67 | 905.67 | 905.67 | 4.82% | 7 |
| Apr 1, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -0.12% | 148 |
| Mar 31, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 5.49% | 45 |
| Mar 27, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -1.80% | 14 |
| Mar 25, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -8.84% | 25 |
| Mar 23, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | 1.22% | 241 |
| Mar 20, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | -4.23% | 298 |
| Mar 13, 2026 | 960.90 | 960.90 | 945.00 | 945.00 | 945.00 | -3.67% | 109 |