Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
81.46
+0.97 (1.21%)
At close: Sep 23, 2025, 4:00 PM EDT
82.00
+0.54 (0.66%)
After-hours: Sep 23, 2025, 5:40 PM EDT
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 80.23 | 83.37 | 79.32 | 81.46 | - | 1.21% | 4,486,848 |
| 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 |
| Aug 7, 2025 | 92.59 | 93.92 | 86.71 | 89.74 | 89.74 | -2.21% | 3,990,162 |
| Aug 6, 2025 | 88.37 | 92.24 | 88.00 | 91.77 | 91.77 | 4.83% | 2,072,315 |
| Aug 5, 2025 | 93.25 | 93.98 | 87.45 | 87.54 | 87.54 | -5.38% | 3,128,051 |
| Aug 4, 2025 | 88.73 | 92.83 | 88.62 | 92.52 | 92.52 | 5.56% | 2,419,649 |
| Aug 1, 2025 | 91.32 | 91.32 | 83.56 | 87.65 | 87.65 | -7.69% | 5,997,550 |
| Jul 31, 2025 | 96.53 | 97.86 | 94.58 | 94.95 | 94.95 | -0.49% | 4,639,939 |
| Jul 30, 2025 | 90.58 | 95.63 | 88.08 | 95.42 | 95.42 | 6.95% | 5,983,156 |
| Jul 29, 2025 | 89.88 | 93.14 | 86.31 | 89.22 | 89.22 | 2.42% | 4,825,682 |
| Jul 28, 2025 | 85.98 | 87.30 | 84.90 | 87.11 | 87.11 | 2.48% | 2,201,877 |
| Jul 25, 2025 | 85.60 | 86.78 | 84.20 | 85.00 | 85.00 | -0.83% | 2,054,296 |
| Jul 24, 2025 | 85.00 | 86.00 | 83.62 | 85.71 | 85.71 | 1.03% | 1,712,297 |
| Jul 23, 2025 | 84.00 | 85.36 | 83.12 | 84.84 | 84.84 | 1.28% | 2,158,657 |
| Jul 22, 2025 | 86.11 | 86.36 | 83.02 | 83.77 | 83.77 | -3.19% | 2,934,946 |
| Jul 21, 2025 | 87.59 | 88.12 | 85.41 | 86.53 | 86.53 | -1.79% | 2,773,059 |
| Jul 18, 2025 | 87.00 | 89.61 | 86.80 | 88.11 | 88.11 | 1.36% | 3,462,863 |
| Jul 17, 2025 | 87.86 | 87.90 | 83.27 | 86.93 | 86.93 | -0.64% | 3,611,728 |
| Jul 16, 2025 | 88.45 | 89.19 | 86.72 | 87.49 | 87.49 | 0.17% | 3,052,693 |
| Jul 15, 2025 | 86.20 | 87.60 | 85.00 | 87.34 | 87.34 | 1.75% | 2,645,569 |