Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	135.47	139.92	134.30	136.00	136.00	0.19%	3,354,683
Oct 27, 2026	132.49	138.00	132.13	135.74	135.74	1.75%	2,290,606
Oct 26, 2026	131.37	136.19	130.00	133.40	133.40	3.62%	4,329,862
Oct 23, 2026	121.00	130.84	119.37	128.74	128.74	6.62%	4,035,665
Oct 22, 2026	120.22	121.50	117.79	120.75	120.75	0.31%	2,365,319
Oct 21, 2026	116.12	122.01	116.12	120.38	120.38	5.05%	2,553,721
Oct 20, 2026	111.80	115.73	110.21	114.59	114.59	1.04%	2,333,749
Oct 19, 2026	114.48	115.42	111.49	113.41	113.41	0.89%	2,656,267
Oct 16, 2026	119.27	121.72	108.92	112.41	112.41	-5.24%	4,342,351
Oct 15, 2026	109.30	118.83	106.92	118.62	118.62	4.14%	3,876,690
Oct 14, 2026	114.50	119.80	112.67	113.90	113.90	-3.86%	2,691,560
Oct 13, 2026	118.37	122.00	117.83	118.47	118.47	-1.28%	2,149,861
Oct 12, 2026	126.20	126.67	119.93	120.01	120.01	-4.10%	2,005,479
Oct 9, 2026	121.29	125.21	119.36	125.14	125.14	3.52%	2,511,897
Oct 8, 2026	123.19	124.00	119.29	120.89	120.89	-2.30%	2,394,643
Oct 7, 2026	123.63	125.73	121.50	123.73	123.73	-1.65%	2,352,251
Oct 6, 2026	125.40	127.90	124.55	125.80	125.80	2.54%	2,519,430
Oct 5, 2026	119.00	124.27	118.00	122.68	122.68	3.46%	3,607,766
Oct 2, 2026	117.00	118.82	115.60	118.58	118.58	2.76%	2,880,490
Oct 1, 2026	116.25	117.05	113.57	115.40	115.40	0.81%	1,962,441
Sep 30, 2026	114.64	116.75	114.42	114.47	114.47	-0.26%	2,350,141
Sep 29, 2026	113.01	114.98	111.41	114.77	114.77	1.49%	2,018,241
Sep 28, 2026	106.94	114.00	105.90	113.09	113.09	3.23%	2,661,834
Sep 25, 2026	112.90	114.00	109.18	109.55	109.55	-3.73%	3,170,827
Sep 24, 2026	114.51	115.31	112.39	113.80	113.80	-1.53%	1,669,069
Sep 23, 2026	112.46	116.12	110.06	115.57	115.57	3.31%	2,810,558
Sep 22, 2026	113.75	113.95	110.25	111.87	111.87	-0.96%	3,497,481
Sep 21, 2026	107.57	113.16	106.00	112.96	112.96	5.86%	3,329,734
Sep 18, 2026	108.55	109.00	103.13	106.71	106.71	-1.04%	5,049,027
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