Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
76.91
-1.73 (-2.20%)
Oct 17, 2025, 2:41 PM EDT - Market open
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 77.00 | 77.94 | 75.74 | 76.76 | - | -2.39% | 1,365,353 |
| Oct 16, 2025 | 79.88 | 81.46 | 77.95 | 78.64 | 78.64 | -0.53% | 2,086,197 |
| Oct 15, 2025 | 80.25 | 81.46 | 78.20 | 79.06 | 79.06 | 1.14% | 2,261,796 |
| Oct 14, 2025 | 81.75 | 81.99 | 78.16 | 78.17 | 78.17 | -6.03% | 2,898,232 |
| Oct 13, 2025 | 85.00 | 85.41 | 81.54 | 83.19 | 83.19 | 1.03% | 2,300,371 |
| Oct 10, 2025 | 86.00 | 88.05 | 82.32 | 82.34 | 82.34 | -4.37% | 2,490,954 |
| Oct 9, 2025 | 83.69 | 86.95 | 82.39 | 86.10 | 86.10 | 2.20% | 2,415,117 |
| Oct 8, 2025 | 80.24 | 84.35 | 80.17 | 84.25 | 84.25 | 5.97% | 3,394,081 |
| Oct 7, 2025 | 82.66 | 82.90 | 76.84 | 79.50 | 79.50 | -3.30% | 4,645,046 |
| Oct 6, 2025 | 84.20 | 85.34 | 82.19 | 82.21 | 82.21 | -0.74% | 2,418,402 |
| Oct 3, 2025 | 84.74 | 84.92 | 82.39 | 82.82 | 82.82 | -1.33% | 2,374,772 |
| Oct 2, 2025 | 83.96 | 84.73 | 82.72 | 83.94 | 83.94 | 1.83% | 2,787,913 |
| Oct 1, 2025 | 81.49 | 83.97 | 81.03 | 82.43 | 82.43 | 0.22% | 2,671,156 |
| Sep 30, 2025 | 84.00 | 84.00 | 80.09 | 82.25 | 82.25 | -1.31% | 2,848,904 |
| Sep 29, 2025 | 83.00 | 83.86 | 81.20 | 83.34 | 83.34 | 1.45% | 2,833,410 |
| Sep 26, 2025 | 82.00 | 82.49 | 79.80 | 82.15 | 82.15 | 0.20% | 2,417,211 |
| Sep 25, 2025 | 77.20 | 83.97 | 76.56 | 81.99 | 81.99 | 3.63% | 5,771,054 |
| Sep 24, 2025 | 82.00 | 82.27 | 77.98 | 79.12 | 79.12 | -2.87% | 4,425,569 |
| Sep 23, 2025 | 80.23 | 83.37 | 79.32 | 81.46 | 81.46 | 1.21% | 5,091,627 |
| Sep 22, 2025 | 80.00 | 80.77 | 77.87 | 80.49 | 80.49 | 0.32% | 4,084,048 |
| Sep 19, 2025 | 78.49 | 80.93 | 77.58 | 80.23 | 80.23 | 2.83% | 10,103,299 |
| Sep 18, 2025 | 75.74 | 78.53 | 75.40 | 78.02 | 78.02 | 5.59% | 5,341,804 |
| Sep 17, 2025 | 74.82 | 75.17 | 72.68 | 73.89 | 73.89 | -1.48% | 4,824,122 |
| Sep 16, 2025 | 75.57 | 75.57 | 73.92 | 75.00 | 75.00 | -0.79% | 4,913,963 |
| Sep 15, 2025 | 75.48 | 78.12 | 74.30 | 75.60 | 75.60 | 1.48% | 5,847,144 |
| Sep 12, 2025 | 77.72 | 78.18 | 73.85 | 74.50 | 74.50 | -4.35% | 9,645,627 |
| Sep 11, 2025 | 82.06 | 82.22 | 77.49 | 77.89 | 77.89 | -3.51% | 9,215,539 |
| Sep 10, 2025 | 94.56 | 95.05 | 80.60 | 80.72 | 80.72 | -18.05% | 18,684,044 |
| Sep 9, 2025 | 95.61 | 99.75 | 95.09 | 98.50 | 98.50 | 3.02% | 8,770,902 |
| Sep 8, 2025 | 94.00 | 97.02 | 92.36 | 95.61 | 95.61 | 5.15% | 4,958,933 |
| Sep 5, 2025 | 88.70 | 91.74 | 85.82 | 90.93 | 90.93 | 5.06% | 2,920,172 |
| Sep 4, 2025 | 88.00 | 88.10 | 85.17 | 86.55 | 86.55 | -1.33% | 1,655,338 |
| Sep 3, 2025 | 88.82 | 89.22 | 86.50 | 87.72 | 87.72 | -0.20% | 1,733,061 |
| Sep 2, 2025 | 87.00 | 88.76 | 85.78 | 87.90 | 87.90 | -1.68% | 1,734,522 |
| Aug 29, 2025 | 92.70 | 93.46 | 88.54 | 89.40 | 89.40 | -3.90% | 2,120,006 |
| Aug 28, 2025 | 87.22 | 94.94 | 87.22 | 93.03 | 93.03 | 6.28% | 3,139,604 |
| Aug 27, 2025 | 86.62 | 88.71 | 86.39 | 87.53 | 87.53 | 2.77% | 1,955,648 |
| Aug 26, 2025 | 87.80 | 89.60 | 85.12 | 85.17 | 85.17 | -3.03% | 4,111,575 |
| Aug 25, 2025 | 89.99 | 90.44 | 87.74 | 87.83 | 87.83 | -1.06% | 1,265,330 |
| Aug 22, 2025 | 85.24 | 88.80 | 84.91 | 88.77 | 88.77 | 4.14% | 2,208,049 |
| Aug 21, 2025 | 84.55 | 86.37 | 83.85 | 85.24 | 85.24 | 0.16% | 1,617,493 |
| Aug 20, 2025 | 82.93 | 85.24 | 79.83 | 85.10 | 85.10 | 1.35% | 3,178,895 |
| Aug 19, 2025 | 86.59 | 87.22 | 82.75 | 83.97 | 83.97 | -2.04% | 2,493,276 |
| Aug 18, 2025 | 85.54 | 86.15 | 84.61 | 85.72 | 85.72 | -0.13% | 1,495,449 |
| Aug 15, 2025 | 84.58 | 85.93 | 83.88 | 85.83 | 85.83 | 1.63% | 2,338,314 |
| Aug 14, 2025 | 87.05 | 88.11 | 83.77 | 84.45 | 84.45 | -4.12% | 2,237,981 |
| Aug 13, 2025 | 89.27 | 91.66 | 87.47 | 88.08 | 88.08 | -0.31% | 2,079,350 |
| Aug 12, 2025 | 86.50 | 88.80 | 85.75 | 88.35 | 88.35 | 3.09% | 1,861,399 |
| Aug 11, 2025 | 86.88 | 89.02 | 85.02 | 85.70 | 85.70 | -1.96% | 2,000,964 |
| Aug 8, 2025 | 89.95 | 91.16 | 86.90 | 87.41 | 87.41 | -2.60% | 1,899,550 |