Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	45.00	45.49	43.76	45.15	45.15	2.13%	923,099
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
Oct 1, 2024	31.93	31.95	30.67	31.36	31.36	-2.46%	2,016,201
Sep 30, 2024	31.96	32.39	31.26	32.15	32.15	0.59%	2,021,556
Sep 27, 2024	31.75	32.33	31.05	31.96	31.96	0.69%	2,537,966
Sep 26, 2024	31.58	31.93	30.35	31.74	31.74	0.70%	2,684,717
Sep 25, 2024	33.62	33.67	31.09	31.52	31.52	-6.05%	2,894,703
Sep 24, 2024	33.62	33.82	33.19	33.55	33.55	0.54%	1,321,991
Sep 23, 2024	32.89	33.61	32.66	33.37	33.37	0.24%	1,282,237
Sep 20, 2024	32.25	33.72	31.92	33.29	33.29	1.80%	10,241,878
Sep 19, 2024	32.29	33.13	32.18	32.70	32.70	3.68%	3,312,408
Sep 18, 2024	31.90	32.23	31.10	31.54	31.54	-2.17%	2,978,421
Sep 17, 2024	31.00	32.45	30.37	32.24	32.24	2.74%	3,435,185
Sep 16, 2024	31.49	31.74	30.76	31.38	31.38	2.89%	3,128,407
Sep 13, 2024	30.93	31.01	30.09	30.50	30.50	-0.81%	3,276,274
Sep 12, 2024	31.96	32.24	30.24	30.75	30.75	-8.21%	5,274,145
Sep 11, 2024	30.96	33.90	30.58	33.50	33.50	6.08%	5,368,063
Sep 10, 2024	29.85	31.75	29.18	31.58	31.58	-1.50%	4,098,537
Sep 9, 2024	31.00	32.43	30.84	32.06	32.06	4.36%	3,111,609
Sep 6, 2024	32.18	32.62	30.64	30.72	30.72	-4.42%	1,042,332
Sep 5, 2024	32.61	32.97	32.01	32.14	32.14	-1.50%	636,226
Sep 4, 2024	32.61	33.41	31.84	32.63	32.63	-0.70%	569,782
Sep 3, 2024	34.32	35.08	32.77	32.86	32.86	-5.63%	623,205
Aug 30, 2024	34.00	34.99	34.00	34.82	34.82	3.11%	1,415,743
Aug 29, 2024	34.43	35.20	33.64	33.77	33.77	-1.29%	454,589
Aug 28, 2024	35.17	35.26	33.45	34.21	34.21	-3.42%	741,186
Aug 27, 2024	35.53	35.90	35.18	35.42	35.42	-0.48%	372,190
Aug 26, 2024	35.45	35.86	34.94	35.59	35.59	1.83%	603,895
Aug 23, 2024	36.23	37.00	34.80	34.95	34.95	-3.37%	799,511
Aug 22, 2024	36.50	36.96	36.00	36.17	36.17	-0.52%	737,432
Aug 21, 2024	36.20	36.72	35.16	36.36	36.36	1.14%	901,814
Aug 20, 2024	35.76	36.25	35.39	35.95	35.95	0.25%	467,751
Aug 19, 2024	33.75	36.37	33.75	35.86	35.86	7.33%	1,205,689
Aug 16, 2024	33.66	34.86	33.15	33.41	33.41	-0.62%	968,987
Aug 15, 2024	32.11	33.65	32.00	33.62	33.62	6.02%	1,265,959
Aug 14, 2024	32.30	32.59	31.69	31.71	31.71	-1.25%	815,156
Aug 13, 2024	31.98	32.73	31.52	32.11	32.11	2.62%	604,076
Aug 12, 2024	31.75	31.94	31.01	31.29	31.29	-1.45%	351,793
Aug 9, 2024	31.26	32.46	30.97	31.75	31.75	0.83%	648,337
Aug 8, 2024	31.47	32.03	30.28	31.49	31.49	1.29%	561,433
Aug 7, 2024	31.59	31.86	30.71	31.09	31.09	0.42%	944,497
Aug 6, 2024	30.81	31.07	29.66	30.96	30.96	3.03%	866,709
Aug 5, 2024	28.99	30.75	28.60	30.05	30.05	-3.22%	1,197,929
Aug 2, 2024	33.88	33.94	30.81	31.05	31.05	-10.21%	1,166,820
Aug 1, 2024	37.14	37.46	34.52	34.58	34.58	-7.04%	1,199,155
Jul 31, 2024	36.93	38.50	36.76	37.20	37.20	1.61%	1,156,013
Jul 30, 2024	34.64	36.85	34.64	36.61	36.61	5.81%	1,029,660
Jul 29, 2024	35.00	36.16	34.53	34.60	34.60	-0.32%	589,072
Jul 26, 2024	35.00	35.27	34.04	34.71	34.71	0.84%	541,545
Jul 25, 2024	34.65	35.48	33.66	34.42	34.42	-1.66%	860,882
Jul 24, 2024	36.09	36.48	34.61	35.00	35.00	-3.87%	1,019,011
Jul 23, 2024	34.56	36.43	34.32	36.41	36.41	5.41%	807,822
Jul 22, 2024	34.00	34.56	33.51	34.54	34.54	2.01%	329,414
Jul 19, 2024	34.00	34.42	33.32	33.86	33.86	-0.41%	761,378
Jul 18, 2024	34.95	35.25	33.58	34.00	34.00	-2.13%	735,130
Jul 17, 2024	33.48	34.86	33.30	34.74	34.74	2.18%	842,699
Jul 16, 2024	34.36	34.62	33.73	34.00	34.00	-0.85%	1,082,135
Jul 15, 2024	34.47	35.46	34.09	34.29	34.29	1.30%	1,226,457
Jul 12, 2024	33.00	33.89	32.52	33.85	33.85	2.61%	582,388
Jul 11, 2024	33.51	34.12	32.80	32.99	32.99	-0.60%	814,846
Jul 10, 2024	32.90	33.22	32.16	33.19	33.19	1.65%	571,206
Jul 9, 2024	32.22	33.00	31.45	32.65	32.65	2.00%	1,038,493
Jul 8, 2024	32.64	32.99	31.85	32.01	32.01	-2.29%	792,130
Jul 5, 2024	30.00	32.80	30.00	32.76	32.76	9.46%	1,627,793
Jul 3, 2024	30.30	30.72	29.90	29.93	29.93	0.10%	1,159,568
Jul 2, 2024	30.15	30.52	29.54	29.90	29.90	-0.33%	730,890