Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	86.15	87.50	83.28	84.40	84.40	-3.03%	2,760,233
Jul 7, 2026	89.17	89.80	84.72	87.04	87.04	-0.37%	2,830,715
Jul 6, 2026	82.78	89.35	82.60	87.36	87.36	4.45%	4,061,487
Jul 2, 2026	81.39	84.50	81.39	83.64	83.64	1.99%	3,016,346
Jul 1, 2026	81.40	83.99	80.43	82.01	82.01	2.15%	4,745,539
Jun 30, 2026	75.36	81.73	75.36	80.28	80.28	4.91%	4,465,540
Jun 29, 2026	74.00	77.88	72.32	76.52	76.52	5.79%	3,266,589
Jun 26, 2026	70.83	72.67	70.06	72.33	72.33	1.84%	3,676,462
Jun 25, 2026	71.78	73.09	69.75	71.02	71.02	-4.70%	3,522,008
Jun 24, 2026	73.43	76.20	72.74	74.52	74.52	0.38%	2,557,379
Jun 23, 2026	70.43	75.15	69.51	74.24	74.24	5.26%	4,959,386
Jun 22, 2026	69.27	73.87	68.55	70.53	70.53	0.44%	5,205,641
Jun 18, 2026	69.19	70.49	66.37	70.22	70.22	1.42%	7,082,477