Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2024	66.56	67.94	65.08	67.17	67.17	1.59%	2,451,551
Dec 20, 2024	64.88	67.83	63.85	66.12	66.12	-1.28%	8,305,854
Dec 19, 2024	68.84	70.42	65.10	66.98	66.98	-1.57%	5,121,344
Dec 18, 2024	72.70	72.91	67.05	68.05	68.05	-6.74%	5,415,424
Dec 17, 2024	75.00	75.22	71.87	72.97	72.97	-3.36%	3,890,088
Dec 16, 2024	71.95	75.79	71.80	75.51	75.51	4.61%	4,061,988
Dec 13, 2024	71.15	72.70	69.68	72.18	72.18	-2.71%	5,634,743
Dec 12, 2024	70.00	74.99	70.00	74.19	74.19	5.35%	2,703,300
Dec 11, 2024	69.71	72.08	69.41	70.42	70.42	1.72%	2,477,467
Dec 10, 2024	69.50	73.90	67.65	69.23	69.23	-0.80%	3,889,170
Dec 9, 2024	63.94	70.18	63.35	69.79	69.79	7.98%	5,866,236
Dec 6, 2024	65.68	72.66	62.06	64.63	64.63	20.44%	17,262,390
Dec 5, 2024	52.30	54.90	52.02	53.66	53.66	1.98%	3,940,398
Dec 4, 2024	51.51	54.00	51.32	52.62	52.62	3.32%	2,278,543
Dec 3, 2024	48.69	51.17	48.15	50.93	50.93	3.03%	1,277,193
Dec 2, 2024	51.10	51.80	49.28	49.43	49.43	-2.74%	1,107,223
Nov 29, 2024	50.07	51.99	50.06	50.82	50.82	2.34%	518,425
Nov 27, 2024	50.06	50.77	48.94	49.66	49.66	-0.72%	717,695
Nov 26, 2024	50.27	51.30	49.77	50.02	50.02	-0.73%	979,282
Nov 25, 2024	51.08	52.75	49.85	50.39	50.39	-1.29%	2,102,987
Nov 22, 2024	49.38	51.58	49.37	51.05	51.05	3.93%	1,713,535
Nov 21, 2024	46.00	49.73	46.00	49.12	49.12	8.79%	1,848,321
Nov 20, 2024	45.00	45.49	43.76	45.15	45.15	2.13%	924,140
Nov 19, 2024	43.26	44.28	42.50	44.21	44.21	0.87%	756,284
Nov 18, 2024	43.61	44.29	43.08	43.83	43.83	1.36%	750,142
Nov 15, 2024	44.07	44.68	42.01	43.24	43.24	-2.83%	1,627,446
Nov 14, 2024	44.52	45.16	43.44	44.50	44.50	-0.18%	836,468
Nov 13, 2024	45.00	45.61	43.65	44.58	44.58	-0.51%	1,406,397
Nov 12, 2024	43.95	45.00	43.63	44.81	44.81	1.11%	951,375
Nov 11, 2024	45.22	45.90	43.48	44.32	44.32	-0.98%	1,014,779
Nov 8, 2024	44.30	45.09	43.80	44.76	44.76	0.65%	1,492,269
Nov 7, 2024	43.60	44.98	43.30	44.47	44.47	2.73%	1,286,668
Nov 6, 2024	42.99	44.13	42.81	43.29	43.29	4.19%	1,280,536
Nov 5, 2024	41.50	42.45	41.18	41.55	41.55	0.07%	667,722
Nov 4, 2024	41.00	42.15	40.98	41.52	41.52	0.34%	870,636
Nov 1, 2024	41.44	41.94	41.02	41.38	41.38	0.29%	1,110,624
Oct 31, 2024	42.71	42.96	41.05	41.26	41.26	-3.15%	864,993
Oct 30, 2024	42.73	42.99	41.50	42.60	42.60	-	1,226,049
Oct 29, 2024	41.07	43.95	40.80	42.60	42.60	4.98%	2,972,267
Oct 28, 2024	39.40	41.00	39.40	40.58	40.58	2.99%	1,002,802
Oct 25, 2024	39.34	40.79	39.11	39.40	39.40	1.26%	1,519,623
Oct 24, 2024	37.79	39.12	37.67	38.91	38.91	3.24%	1,081,221
Oct 23, 2024	38.30	38.56	37.38	37.69	37.69	-2.38%	784,991
Oct 22, 2024	38.52	38.92	37.65	38.61	38.61	0.23%	1,705,848
Oct 21, 2024	39.66	39.98	38.16	38.52	38.52	-2.58%	1,256,381
Oct 18, 2024	39.71	41.33	39.17	39.54	39.54	0.15%	2,251,062
Oct 17, 2024	39.00	40.75	38.62	39.48	39.48	1.57%	1,859,291
Oct 16, 2024	39.32	39.42	38.29	38.87	38.87	-0.66%	965,336
Oct 15, 2024	39.26	40.04	38.93	39.13	39.13	-0.33%	1,576,543
Oct 14, 2024	39.55	39.91	38.90	39.26	39.26	-0.71%	1,383,334
Oct 11, 2024	38.73	40.36	38.47	39.54	39.54	2.14%	3,456,094
Oct 10, 2024	35.62	38.93	35.62	38.71	38.71	7.56%	4,592,241
Oct 9, 2024	34.84	36.00	34.62	35.99	35.99	3.93%	2,612,820
Oct 8, 2024	33.00	35.09	32.73	34.63	34.63	5.10%	3,615,150
Oct 7, 2024	32.95	33.20	32.53	32.95	32.95	-0.72%	1,160,551
Oct 4, 2024	32.86	33.30	32.00	33.19	33.19	1.81%	2,560,077
Oct 3, 2024	31.27	32.89	31.01	32.60	32.60	3.85%	1,896,447
Oct 2, 2024	31.25	31.71	30.36	31.39	31.39	0.10%	1,326,724