Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
69.32
+1.15 (1.69%)
At close: Nov 28, 2025, 1:00 PM EST
69.52
+0.20 (0.29%)
After-hours: Nov 28, 2025, 5:00 PM EST
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.83 | 70.21 | 68.42 | 69.32 | 69.32 | 1.69% | 783,135 |
| Nov 26, 2025 | 68.88 | 69.50 | 68.12 | 68.17 | 68.17 | -1.05% | 1,538,510 |
| Nov 25, 2025 | 67.15 | 69.09 | 65.81 | 68.89 | 68.89 | 2.23% | 1,487,595 |
| Nov 24, 2025 | 67.51 | 68.54 | 66.64 | 67.39 | 67.39 | 1.20% | 2,754,556 |
| Nov 21, 2025 | 67.01 | 68.00 | 64.75 | 66.59 | 66.59 | -1.63% | 2,895,650 |
| Nov 20, 2025 | 71.94 | 72.14 | 67.24 | 67.69 | 67.69 | -3.41% | 2,602,524 |
| Nov 19, 2025 | 68.84 | 70.79 | 68.58 | 70.08 | 70.08 | 1.86% | 1,708,485 |
| Nov 18, 2025 | 69.41 | 70.68 | 67.62 | 68.80 | 68.80 | -1.28% | 2,733,575 |
| Nov 17, 2025 | 72.50 | 72.80 | 68.96 | 69.69 | 69.69 | -2.60% | 1,933,916 |
| Nov 14, 2025 | 68.01 | 72.33 | 67.58 | 71.55 | 71.55 | 1.47% | 2,110,909 |
| Nov 13, 2025 | 73.40 | 73.50 | 69.60 | 70.51 | 70.51 | -4.65% | 2,290,835 |
| Nov 12, 2025 | 76.06 | 76.40 | 73.81 | 73.95 | 73.95 | -2.22% | 1,355,180 |
| Nov 11, 2025 | 75.49 | 76.40 | 74.75 | 75.63 | 75.63 | -0.58% | 1,363,963 |
| Nov 10, 2025 | 75.19 | 76.78 | 74.87 | 76.07 | 76.07 | 4.16% | 1,896,209 |
| Nov 7, 2025 | 70.25 | 73.22 | 69.95 | 73.03 | 73.03 | 2.10% | 1,999,303 |
| Nov 6, 2025 | 72.00 | 73.29 | 70.22 | 71.53 | 71.53 | -1.13% | 2,777,934 |
| Nov 5, 2025 | 72.38 | 72.60 | 71.56 | 72.35 | 72.35 | -0.34% | 1,428,168 |
| Nov 4, 2025 | 73.05 | 74.12 | 71.92 | 72.60 | 72.60 | -4.22% | 2,186,744 |
| Nov 3, 2025 | 75.19 | 76.61 | 73.81 | 75.80 | 75.80 | 0.70% | 2,621,937 |
| Oct 31, 2025 | 72.45 | 75.78 | 72.00 | 75.27 | 75.27 | 5.94% | 2,649,366 |
| Oct 30, 2025 | 71.32 | 72.77 | 70.00 | 71.05 | 71.05 | -1.21% | 3,596,636 |
| Oct 29, 2025 | 75.79 | 75.98 | 70.89 | 71.92 | 71.92 | -5.52% | 6,499,837 |
| Oct 28, 2025 | 78.07 | 78.82 | 75.99 | 76.12 | 76.12 | -2.15% | 2,674,578 |
| Oct 27, 2025 | 78.90 | 78.93 | 77.34 | 77.79 | 77.79 | 1.04% | 2,616,398 |
| Oct 24, 2025 | 78.28 | 80.07 | 76.94 | 76.99 | 76.99 | 0.17% | 2,378,497 |
| Oct 23, 2025 | 76.79 | 78.62 | 76.06 | 76.86 | 76.86 | 0.01% | 3,063,379 |
| Oct 22, 2025 | 79.28 | 79.28 | 75.15 | 76.85 | 76.85 | -3.79% | 3,836,482 |
| Oct 21, 2025 | 78.74 | 81.39 | 78.47 | 79.88 | 79.88 | 1.36% | 1,962,905 |
| Oct 20, 2025 | 78.66 | 79.45 | 77.53 | 78.81 | 78.81 | 2.06% | 1,665,966 |
| Oct 17, 2025 | 77.00 | 77.94 | 75.74 | 77.22 | 77.22 | -1.81% | 2,302,956 |
| 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 |