Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	48.86	49.46	46.70	47.18	47.18	-1.85%	3,675,682
Mar 24, 2026	50.68	50.68	48.00	48.07	48.07	-6.08%	4,085,107
Mar 23, 2026	49.76	51.89	49.00	51.18	51.18	3.86%	4,618,501
Mar 20, 2026	50.89	50.89	49.10	49.28	49.28	-3.22%	9,462,376
Mar 19, 2026	51.80	52.87	50.37	50.92	50.92	-2.25%	3,835,381
Mar 18, 2026	51.30	53.57	51.22	52.09	52.09	0.06%	5,195,667
Mar 17, 2026	51.60	53.09	51.07	52.06	52.06	0.75%	4,489,822
Mar 16, 2026	53.35	54.00	51.20	51.67	51.67	-3.29%	6,336,073
Mar 13, 2026	55.92	56.85	52.40	53.43	53.43	-1.09%	9,708,917
Mar 12, 2026	57.54	57.94	53.90	54.02	54.02	-6.08%	9,783,956
Mar 11, 2026	57.20	57.79	55.89	57.52	57.52	2.81%	2,696,617
Mar 10, 2026	57.41	57.55	55.00	55.95	55.95	-2.13%	2,848,532
Mar 9, 2026	56.34	57.65	55.11	57.17	57.17	-	3,540,901
Mar 6, 2026	55.80	58.16	55.14	57.17	57.17	2.31%	3,451,583