Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 2,195.00
-65.00 (-2.88%)
At close: Oct 8, 2026
BMV:RBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | -2.88% | 24 |
| Oct 6, 2026 | 2,290.00 | 2,290.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1.62% | 68 |
| Oct 5, 2026 | 2,250.00 | 2,260.00 | 2,224.00 | 2,224.00 | 2,224.00 | 3.09% | 4,459 |
| Oct 2, 2026 | 2,157.27 | 2,157.27 | 2,157.27 | 2,157.27 | 2,157.27 | 1.38% | 3,911 |
| Oct 1, 2026 | 2,120.00 | 2,127.86 | 2,120.00 | 2,127.86 | 2,127.86 | 2.45% | 35 |
| Sep 29, 2026 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 2,077.00 | 3.85% | 10 |
| Sep 28, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.52% | 39 |
| Sep 25, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -2.57% | 10 |
| Sep 24, 2026 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 4.44% | 32 |
| Sep 22, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | - | 7 |
| Sep 21, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 28.28% | 29 |
| Sep 9, 2026 | 1,531.35 | 1,531.35 | 1,509.19 | 1,509.19 | 1,509.19 | -2.00% | 137 |
| Sep 8, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.65% | 44 |
| Sep 3, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2.31% | 6 |
| Sep 1, 2026 | 1,520.00 | 1,520.00 | 1,515.00 | 1,515.00 | 1,515.00 | -5.31% | 49 |
| Aug 31, 2026 | 1,520.00 | 1,600.00 | 1,520.00 | 1,600.00 | 1,600.00 | -5.72% | 116 |
| Aug 20, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1.62% | 67 |
| Aug 19, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -4.46% | 20 |
| Aug 14, 2026 | 1,750.00 | 1,750.00 | 1,748.00 | 1,748.00 | 1,748.00 | -2.07% | 50 |
| Aug 13, 2026 | 1,700.53 | 1,785.00 | 1,700.53 | 1,785.00 | 1,785.00 | 6.57% | 111 |
| Aug 10, 2026 | 1,679.99 | 1,679.99 | 1,675.00 | 1,675.00 | 1,675.00 | 17.54% | 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% | 1,358 |
| 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 |