Rubrik Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	69.44	71.00	67.65	69.24	69.24	0.09%	2,721,061
Jun 16, 2026	69.50	71.12	68.51	69.18	69.18	-0.87%	2,410,042
Jun 15, 2026	69.54	70.46	67.00	69.79	69.79	2.35%	3,804,657
Jun 12, 2026	71.39	71.75	67.81	68.19	68.19	-4.56%	4,073,446
Jun 11, 2026	70.28	72.18	67.57	71.45	71.45	0.18%	3,553,403
Jun 10, 2026	70.28	75.32	70.10	71.32	71.32	-0.59%	3,169,489
Jun 9, 2026	70.40	72.67	67.94	71.74	71.74	0.01%	4,325,429
Jun 8, 2026	73.40	74.00	70.77	71.73	71.73	-2.29%	4,445,647
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