Rubrik, Inc. (BMV:RBRK)
Mexico · Delayed Price · Currency is MXN 1,148.00
+43.00 (3.89%)
At close: May 20, 2026
BMV:RBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,000.00 | 1,000.00 | 970.00 | 981.00 | 981.00 | -3.44% | 322 |
| Mar 11, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1.09% | 10 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0.50% | 251 |
| Mar 5, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7.64% | 39 |
| Feb 26, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 15.12% | 20 |
| Feb 23, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | -6.60% | 7 |
| Feb 20, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -10.00% | 70 |
| Feb 10, 2026 | 965.00 | 965.50 | 960.00 | 960.00 | 960.00 | 5.12% | 132 |
| 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 |