Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	77.00	78.08	71.99	73.41	73.41	-4.66%	9,247,783
Jun 4, 2026	77.50	78.25	75.71	77.00	77.00	-3.10%	8,136,244
Jun 3, 2026	80.73	80.73	76.09	79.46	79.46	-3.49%	5,075,589
Jun 2, 2026	81.60	84.51	80.59	82.33	82.33	-3.22%	5,034,870
Jun 1, 2026	79.75	86.46	79.15	85.07	85.07	8.19%	7,139,946
May 29, 2026	72.00	78.88	71.01	78.63	78.63	11.82%	5,367,523
May 28, 2026	65.99	72.35	65.99	70.32	70.32	6.85%	4,231,607
May 27, 2026	65.24	67.00	64.52	65.81	65.81	-3.66%	3,809,277
May 26, 2026	67.07	69.53	64.93	68.31	68.31	2.58%	3,058,324
May 22, 2026	65.00	67.22	64.90	66.59	66.59	2.78%	2,360,770
May 21, 2026	66.00	66.54	64.68	64.79	64.79	-3.14%	2,058,302
May 20, 2026	64.46	67.22	63.30	66.89	66.89	3.98%	4,003,395
May 19, 2026	65.99	67.31	64.08	64.33	64.33	-1.00%	3,722,257
May 18, 2026	62.94	65.40	62.23	64.98	64.98	1.90%	2,812,310
May 15, 2026	62.60	64.58	61.76	63.77	63.77	1.54%	3,157,297
May 14, 2026	59.50	63.62	58.60	62.80	62.80	5.58%	3,173,285
May 13, 2026	59.61	60.47	58.04	59.48	59.48	-1.64%	2,769,025
May 12, 2026	61.81	62.04	60.10	60.47	60.47	-2.73%	2,545,294
May 11, 2026	61.46	62.93	61.10	62.17	62.17	-0.27%	2,732,120
May 8, 2026	60.30	62.49	59.32	62.34	62.34	1.38%	3,629,274
May 7, 2026	61.00	62.47	60.38	61.49	61.49	6.42%	4,841,936
May 6, 2026	56.96	57.93	55.51	57.78	57.78	1.14%	3,183,991
May 5, 2026	58.00	59.16	56.44	57.13	57.13	-1.38%	2,148,379
May 4, 2026	55.19	58.19	55.19	57.93	57.93	5.19%	3,282,348
May 1, 2026	55.75	56.97	54.40	55.07	55.07	3.55%	2,620,661
Apr 30, 2026	53.12	53.85	52.09	53.18	53.18	-0.93%	2,415,978
Apr 29, 2026	54.00	54.28	52.69	53.68	53.68	-1.65%	2,822,568
Apr 28, 2026	53.10	55.79	53.10	54.58	54.58	2.48%	2,723,011
Apr 27, 2026	52.35	54.05	51.36	53.26	53.26	1.87%	2,650,618
Apr 24, 2026	51.66	52.76	50.26	52.28	52.28	2.45%	2,557,749
Apr 23, 2026	53.25	53.25	49.88	51.03	51.03	-7.62%	3,316,586
Apr 22, 2026	54.84	55.82	53.97	55.24	55.24	2.26%	2,562,566
Apr 21, 2026	53.82	56.50	53.73	54.02	54.02	0.78%	3,748,062
Apr 20, 2026	52.00	53.74	51.79	53.60	53.60	2.41%	2,117,555
Apr 17, 2026	54.26	54.42	51.73	52.34	52.34	0.77%	3,925,897
Apr 16, 2026	53.06	53.72	51.52	51.94	51.94	1.13%	3,220,832
Apr 15, 2026	49.00	51.92	48.69	51.36	51.36	6.93%	3,009,397
Apr 14, 2026	49.56	51.01	47.25	48.03	48.03	-1.19%	2,665,164
Apr 13, 2026	44.04	48.65	44.04	48.61	48.61	10.96%	4,642,536
Apr 10, 2026	46.70	46.70	42.25	43.81	43.81	-5.13%	6,871,127
Apr 9, 2026	50.97	51.08	45.02	46.18	46.18	-10.56%	6,327,953
Apr 8, 2026	55.04	56.00	51.46	51.63	51.63	-2.18%	4,380,904
Apr 7, 2026	50.78	53.22	49.91	52.78	52.78	3.69%	2,681,349
Apr 6, 2026	51.51	52.00	50.10	50.90	50.90	-1.05%	2,043,400
Apr 2, 2026	49.07	52.10	48.08	51.44	51.44	5.87%	3,316,644
Apr 1, 2026	49.67	49.70	47.73	48.59	48.59	-0.78%	2,060,154
Mar 31, 2026	46.26	49.08	46.13	48.97	48.97	7.44%	4,020,378
Mar 30, 2026	45.99	47.43	45.04	45.58	45.58	-0.33%	4,050,823
Mar 27, 2026	46.77	46.95	44.75	45.73	45.73	-3.91%	3,909,002
Mar 26, 2026	46.30	48.76	46.00	47.59	47.59	0.87%	2,924,935