Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
51.84
-5.51 (-9.61%)
At close: Mar 10, 2025, 4:00 PM
52.87
+1.03 (1.99%)
After-hours: Mar 10, 2025, 8:00 PM EST
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 55.01 | 55.90 | 51.45 | 51.84 | 51.84 | -9.61% | 2,469,042 |
| Mar 7, 2025 | 58.25 | 59.15 | 54.51 | 57.35 | 57.35 | -2.12% | 2,307,106 |
| Mar 6, 2025 | 60.71 | 62.23 | 58.21 | 58.59 | 58.59 | -6.78% | 1,288,632 |
| Mar 5, 2025 | 61.16 | 63.23 | 59.56 | 62.85 | 62.85 | 2.10% | 1,135,052 |
| Mar 4, 2025 | 59.48 | 63.06 | 58.18 | 61.56 | 61.56 | 0.31% | 1,681,242 |
| Mar 3, 2025 | 66.41 | 68.32 | 60.98 | 61.37 | 61.37 | -5.76% | 1,428,880 |
| Feb 28, 2025 | 64.00 | 65.26 | 62.64 | 65.12 | 65.12 | 1.28% | 1,686,214 |
| Feb 27, 2025 | 67.00 | 68.14 | 64.23 | 64.30 | 64.30 | -2.34% | 1,414,660 |
| Feb 26, 2025 | 65.02 | 67.21 | 65.01 | 65.84 | 65.84 | 3.10% | 1,109,666 |
| Feb 25, 2025 | 67.54 | 67.59 | 62.59 | 63.86 | 63.86 | -5.70% | 1,863,873 |
| Feb 24, 2025 | 69.26 | 69.26 | 65.19 | 67.72 | 67.72 | -2.84% | 2,779,474 |
| Feb 21, 2025 | 71.03 | 72.70 | 69.19 | 69.70 | 69.70 | -3.49% | 1,934,788 |
| Feb 20, 2025 | 73.50 | 73.55 | 68.58 | 72.22 | 72.22 | -2.66% | 2,481,254 |
| Feb 19, 2025 | 76.50 | 76.86 | 73.20 | 74.19 | 74.19 | -4.99% | 1,977,106 |
| Feb 18, 2025 | 77.99 | 78.40 | 75.00 | 78.09 | 78.09 | 0.71% | 1,954,415 |
| Feb 14, 2025 | 79.80 | 79.80 | 76.56 | 77.54 | 77.54 | -1.50% | 1,201,697 |
| Feb 13, 2025 | 78.30 | 80.00 | 77.07 | 78.72 | 78.72 | 1.51% | 2,015,127 |
| Feb 12, 2025 | 72.42 | 78.28 | 71.20 | 77.55 | 77.55 | 6.38% | 2,090,554 |
| Feb 11, 2025 | 76.10 | 76.78 | 72.52 | 72.90 | 72.90 | -5.28% | 1,969,958 |
| Feb 10, 2025 | 74.90 | 77.71 | 74.90 | 76.96 | 76.96 | 3.32% | 2,257,627 |
| Feb 7, 2025 | 75.55 | 79.05 | 74.14 | 74.49 | 74.49 | -1.13% | 1,792,249 |
| Feb 6, 2025 | 76.06 | 76.55 | 74.13 | 75.34 | 75.34 | -0.33% | 1,441,699 |
| Feb 5, 2025 | 74.50 | 75.98 | 73.88 | 75.59 | 75.59 | 2.04% | 1,195,747 |
| Feb 4, 2025 | 70.61 | 74.19 | 70.10 | 74.08 | 74.08 | 4.53% | 2,133,567 |
| Feb 3, 2025 | 70.19 | 71.81 | 68.74 | 70.87 | 70.87 | -3.28% | 2,213,862 |
| Jan 31, 2025 | 75.26 | 77.23 | 73.25 | 73.27 | 73.27 | -1.03% | 1,465,315 |
| Jan 30, 2025 | 74.51 | 76.21 | 72.80 | 74.03 | 74.03 | -0.11% | 1,335,644 |
| Jan 29, 2025 | 73.50 | 75.25 | 71.76 | 74.11 | 74.11 | 1.26% | 2,297,283 |
| Jan 28, 2025 | 70.46 | 74.50 | 69.02 | 73.19 | 73.19 | 6.06% | 2,438,899 |
| Jan 27, 2025 | 68.36 | 73.28 | 67.40 | 69.01 | 69.01 | -2.79% | 2,071,031 |
| Jan 24, 2025 | 71.01 | 71.96 | 70.41 | 70.99 | 70.99 | 0.97% | 1,190,114 |
| Jan 23, 2025 | 70.50 | 71.64 | 69.52 | 70.31 | 70.31 | -1.46% | 1,735,465 |
| Jan 22, 2025 | 72.56 | 73.10 | 70.92 | 71.35 | 71.35 | -0.01% | 1,582,813 |
| Jan 21, 2025 | 69.22 | 72.19 | 68.51 | 71.36 | 71.36 | 5.10% | 2,446,138 |
| Jan 17, 2025 | 69.60 | 70.10 | 67.33 | 67.90 | 67.90 | -0.50% | 4,410,983 |
| Jan 16, 2025 | 65.02 | 68.59 | 62.53 | 68.24 | 68.24 | 2.26% | 2,424,374 |
| Jan 15, 2025 | 66.52 | 68.75 | 64.56 | 66.73 | 66.73 | 2.52% | 2,527,779 |
| Jan 14, 2025 | 65.40 | 66.00 | 63.73 | 65.09 | 65.09 | 0.06% | 1,743,340 |
| Jan 13, 2025 | 64.24 | 66.29 | 62.74 | 65.05 | 65.05 | 2.51% | 2,613,106 |
| Jan 10, 2025 | 62.25 | 64.00 | 60.53 | 63.46 | 63.46 | 0.43% | 1,900,873 |
| Jan 8, 2025 | 62.60 | 65.00 | 62.06 | 63.19 | 63.19 | -1.79% | 2,325,253 |
| Jan 7, 2025 | 68.95 | 69.59 | 63.60 | 64.34 | 64.34 | -6.07% | 3,167,230 |
| Jan 6, 2025 | 69.00 | 70.58 | 65.82 | 68.50 | 68.50 | 2.39% | 3,333,883 |
| Jan 3, 2025 | 66.97 | 69.36 | 65.08 | 66.90 | 66.90 | 0.83% | 2,608,256 |
| Jan 2, 2025 | 65.72 | 66.87 | 64.05 | 66.35 | 66.35 | 1.51% | 1,645,186 |
| Dec 31, 2024 | 68.07 | 68.46 | 65.05 | 65.36 | 65.36 | -4.26% | 1,720,572 |
| Dec 30, 2024 | 66.61 | 71.30 | 65.58 | 68.27 | 68.27 | -0.12% | 3,724,057 |
| Dec 27, 2024 | 68.79 | 68.79 | 66.56 | 68.35 | 68.35 | -0.04% | 2,177,978 |
| Dec 26, 2024 | 68.84 | 69.69 | 67.55 | 68.38 | 68.38 | 0.66% | 1,711,844 |
| Dec 24, 2024 | 66.91 | 69.64 | 64.30 | 67.93 | 67.93 | 1.13% | 1,724,387 |