Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	76.79	79.31	76.65	79.16	-	4.28%	1,165,802
Dec 18, 2025	75.51	76.82	74.42	75.91	75.91	3.72%	5,272,781
Dec 17, 2025	77.49	77.84	73.01	73.19	73.19	-6.06%	5,746,066
Dec 16, 2025	78.18	79.50	76.71	77.91	77.91	-2.48%	4,448,668
Dec 15, 2025	82.11	83.25	79.80	79.89	79.89	-2.01%	3,852,466
Dec 12, 2025	85.99	86.33	80.78	81.53	81.53	-6.37%	4,418,944
Dec 11, 2025	88.78	89.60	85.50	87.08	87.08	-3.15%	2,893,919
Dec 10, 2025	92.06	92.77	89.53	89.91	89.91	-1.53%	2,902,682
Dec 9, 2025	88.49	92.57	88.07	91.31	91.31	2.48%	5,035,165
Dec 8, 2025	85.53	89.72	84.86	89.10	89.10	3.28%	5,945,990
Dec 5, 2025	87.04	90.26	84.33	86.27	86.27	22.49%	17,138,715
Dec 4, 2025	71.40	71.95	69.67	70.43	70.43	-1.37%	8,937,124
Dec 3, 2025	69.11	71.66	68.42	71.41	71.41	2.90%	2,623,142
Dec 2, 2025	69.78	70.82	69.22	69.40	69.40	1.17%	2,573,546
Dec 1, 2025	68.58	69.94	67.48	68.60	68.60	-1.04%	3,201,556
Nov 28, 2025	68.83	70.21	68.42	69.32	69.32	1.69%	791,246
Nov 26, 2025	68.88	69.50	68.12	68.17	68.17	-1.05%	1,544,218
Nov 25, 2025	67.15	69.09	65.81	68.89	68.89	2.23%	1,490,179
Nov 24, 2025	67.51	68.54	66.64	67.39	67.39	1.20%	2,769,264
Nov 21, 2025	67.01	68.00	64.75	66.59	66.59	-1.63%	2,899,980
Nov 20, 2025	71.94	72.14	67.24	67.69	67.69	-3.41%	2,603,254
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