Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	123.63	125.73	121.50	123.73	123.73	-1.65%	2,357,235
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
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