Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	102.56	108.97	101.38	107.83	107.83	2.71%	3,918,148
Sep 16, 2026	101.97	105.55	101.00	104.98	104.98	1.38%	3,036,084
Sep 15, 2026	98.00	103.68	97.60	103.55	103.55	3.34%	3,714,249
Sep 14, 2026	90.15	100.51	89.12	100.20	100.20	15.64%	5,418,608
Sep 11, 2026	89.90	90.24	85.78	86.65	86.65	-2.54%	2,907,612
Sep 10, 2026	88.82	92.92	87.13	88.91	88.91	0.10%	2,888,820
Sep 9, 2026	92.02	93.00	88.70	88.82	88.82	-3.07%	2,737,805
Sep 8, 2026	93.27	93.31	89.82	91.63	91.63	-2.18%	2,102,123
Sep 4, 2026	92.14	94.61	91.77	93.67	93.67	1.66%	1,956,090
Sep 3, 2026	89.33	93.00	88.90	92.14	92.14	5.69%	3,901,041
Sep 2, 2026	89.00	89.58	86.02	87.18	87.18	-1.38%	3,190,645
Sep 1, 2026	91.70	94.00	87.60	88.40	88.40	-4.99%	3,177,711
Aug 31, 2026	92.83	93.51	88.69	93.04	93.04	-0.01%	5,359,360
Aug 28, 2026	98.95	107.37	93.00	93.05	93.05	-13.05%	9,386,625
Aug 27, 2026	101.99	107.91	101.50	107.02	107.02	11.33%	6,765,747
Aug 26, 2026	90.50	96.99	90.50	96.13	96.13	3.76%	2,079,652
Aug 25, 2026	97.98	98.79	90.15	92.65	92.65	-5.50%	3,731,630
Aug 24, 2026	99.47	100.44	97.02	98.04	98.04	-2.05%	1,979,250
Aug 21, 2026	97.12	100.34	94.64	100.09	100.09	2.64%	2,124,354
Aug 20, 2026	99.72	100.63	97.29	97.52	97.52	-2.26%	2,824,665
Aug 19, 2026	101.31	101.70	96.39	99.78	99.78	-0.77%	3,350,991
Aug 18, 2026	99.56	104.20	98.50	100.55	100.55	-0.47%	3,319,327
Aug 17, 2026	101.50	102.57	98.37	101.02	101.02	-1.18%	3,277,184
Aug 14, 2026	105.89	106.50	101.46	102.23	102.23	-2.72%	2,573,402
Aug 13, 2026	97.67	105.28	96.90	105.09	105.09	8.64%	4,297,985
Aug 12, 2026	96.28	97.59	94.75	96.73	96.73	-0.21%	3,423,396
Aug 11, 2026	97.28	99.36	95.75	96.93	96.93	-1.00%	3,496,829
Aug 10, 2026	90.82	99.95	90.00	97.91	97.91	8.70%	5,932,085
Aug 7, 2026	87.85	91.05	86.99	90.07	90.07	6.47%	4,041,918
Aug 6, 2026	82.01	84.87	80.66	84.60	84.60	-0.25%	2,363,575
Aug 5, 2026	82.40	84.90	81.28	84.81	84.81	4.72%	3,606,880
Aug 4, 2026	76.01	81.44	75.64	80.99	80.99	8.36%	2,991,653
Aug 3, 2026	74.47	75.02	73.08	74.74	74.74	3.29%	2,294,653
Jul 31, 2026	72.07	73.67	70.13	72.36	72.36	1.09%	1,816,511
Jul 30, 2026	72.50	73.02	69.96	71.58	71.58	-0.46%	1,950,780
Jul 29, 2026	71.71	73.97	71.10	71.91	71.91	0.64%	2,214,040
Jul 28, 2026	74.48	74.48	67.31	71.45	71.45	-4.50%	3,413,437
Jul 27, 2026	74.77	76.45	73.61	74.82	74.82	2.16%	1,891,287
Jul 24, 2026	73.79	73.95	71.57	73.24	73.24	0.84%	1,388,558
Jul 23, 2026	73.77	74.25	71.56	72.63	72.63	-1.44%	1,867,800
Jul 22, 2026	75.45	75.61	73.00	73.69	73.69	-2.78%	1,782,839
Jul 21, 2026	78.27	79.24	74.79	75.80	75.80	-3.04%	2,207,388
Jul 20, 2026	78.22	80.12	77.90	78.18	78.18	-1.00%	1,549,193
Jul 17, 2026	77.46	80.10	76.76	78.97	78.97	-1.06%	2,359,066
Jul 16, 2026	81.00	81.49	78.34	79.82	79.82	-0.70%	1,825,244
Jul 15, 2026	89.34	89.85	79.48	80.38	80.38	-8.71%	4,249,318
Jul 14, 2026	82.77	89.80	82.67	88.05	88.05	5.02%	3,669,801
Jul 13, 2026	82.82	84.79	81.41	83.84	83.84	-0.64%	2,892,112
Jul 10, 2026	89.50	90.44	83.78	84.38	84.38	-4.92%	2,483,796
Jul 9, 2026	82.70	88.88	81.54	88.75	88.75	5.15%	2,780,201