Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	52.35	53.07	51.36	52.96	-	1.30%	475,982
Apr 24, 2026	51.66	52.76	50.26	52.28	52.28	2.45%	2,462,345
Apr 23, 2026	53.25	53.25	49.88	51.03	51.03	-7.62%	3,293,443
Apr 22, 2026	54.84	55.82	53.97	55.24	55.24	2.26%	2,505,486
Apr 21, 2026	53.82	56.50	53.73	54.02	54.02	0.78%	3,692,666
Apr 20, 2026	52.00	53.74	51.79	53.60	53.60	2.41%	2,079,198
Apr 17, 2026	54.26	54.42	51.73	52.34	52.34	0.77%	3,908,286
Apr 16, 2026	53.06	53.72	51.52	51.94	51.94	1.13%	2,997,789
Apr 15, 2026	49.00	51.92	48.69	51.36	51.36	6.93%	2,991,401
Apr 14, 2026	49.56	51.01	47.25	48.03	48.03	-1.19%	2,654,581
Apr 13, 2026	44.04	48.65	44.04	48.61	48.61	10.96%	4,630,654
Apr 10, 2026	46.70	46.70	42.25	43.81	43.81	-5.13%	6,856,853
Apr 9, 2026	50.97	51.08	45.02	46.18	46.18	-10.56%	6,259,232
Apr 8, 2026	55.04	56.00	51.46	51.63	51.63	-2.18%	4,315,113
Apr 7, 2026	50.78	53.22	49.91	52.78	52.78	3.69%	2,647,112
Apr 6, 2026	51.51	52.00	50.10	50.90	50.90	-1.05%	2,040,728
Apr 2, 2026	49.07	52.10	48.08	51.44	51.44	5.87%	3,314,138
Apr 1, 2026	49.67	49.70	47.73	48.59	48.59	-0.78%	2,032,553
Mar 31, 2026	46.26	49.08	46.13	48.97	48.97	7.44%	4,005,729
Mar 30, 2026	45.99	47.43	45.04	45.58	45.58	-0.33%	4,040,894
Mar 27, 2026	46.77	46.95	44.75	45.73	45.73	-3.91%	3,666,621
Mar 26, 2026	46.30	48.76	46.00	47.59	47.59	0.87%	2,873,949
Mar 25, 2026	48.86	49.46	46.70	47.18	47.18	-1.85%	3,615,675
Mar 24, 2026	50.68	50.68	48.00	48.07	48.07	-6.08%	3,782,098
Mar 23, 2026	49.76	51.89	49.00	51.18	51.18	3.86%	4,551,844
Mar 20, 2026	50.89	50.89	49.10	49.28	49.28	-3.22%	9,338,154
Mar 19, 2026	51.80	52.87	50.37	50.92	50.92	-2.25%	3,827,110
Mar 18, 2026	51.30	53.57	51.22	52.09	52.09	0.06%	5,180,569
Mar 17, 2026	51.60	53.09	51.07	52.06	52.06	0.75%	4,483,889
Mar 16, 2026	53.35	54.00	51.20	51.67	51.67	-3.29%	6,308,474
Mar 13, 2026	55.92	56.85	52.40	53.43	53.43	-1.09%	9,601,622
Mar 12, 2026	57.54	57.94	53.90	54.02	54.02	-6.08%	8,668,528
Mar 11, 2026	57.20	57.79	55.89	57.52	57.52	2.81%	2,655,856
Mar 10, 2026	57.41	57.55	55.00	55.95	55.95	-2.13%	2,834,641
Mar 9, 2026	56.34	57.65	55.11	57.17	57.17	-	3,527,095
Mar 6, 2026	55.80	58.16	55.14	57.17	57.17	2.31%	3,443,322
Mar 5, 2026	54.92	57.99	54.92	55.88	55.88	1.84%	3,745,875
Mar 4, 2026	53.15	54.99	52.98	54.87	54.87	1.86%	2,565,085
Mar 3, 2026	51.93	54.03	50.03	53.87	53.87	0.34%	2,668,139
Mar 2, 2026	51.00	54.43	50.98	53.69	53.69	3.33%	3,224,223
Feb 27, 2026	51.76	53.00	51.19	51.96	51.96	-4.36%	2,577,463
Feb 26, 2026	52.94	54.96	52.23	54.33	54.33	4.16%	2,432,108
Feb 25, 2026	51.25	52.18	50.08	52.16	52.16	2.19%	2,266,337
Feb 24, 2026	47.21	51.16	46.90	51.04	51.04	8.00%	3,914,518
Feb 23, 2026	49.00	49.00	46.36	47.26	47.26	-5.86%	3,903,488
Feb 20, 2026	52.83	55.43	49.80	50.20	50.20	-7.31%	4,023,198
Feb 19, 2026	54.40	54.89	53.01	54.16	54.16	-0.42%	2,081,444
Feb 18, 2026	53.08	55.06	51.88	54.39	54.39	1.66%	2,497,970
Feb 17, 2026	54.20	54.65	52.02	53.50	53.50	-1.92%	2,845,158
Feb 13, 2026	53.99	55.82	53.46	54.55	54.55	2.56%	2,210,804