Rubrik, Inc. (BIT:1RBRK)
Italy
· Delayed Price · Currency is EUR 44.25
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 3.73% | - |
| Apr 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.11% | - |
| Apr 23, 2026 | 43.55 | 43.55 | 43.55 | 44.25 | 44.25 | -5.85% | 20 |
| Apr 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.97% | - |
| Apr 21, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 4.72% | - |
| Apr 20, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.11% | - |
| Apr 17, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.56% | - |
| Apr 16, 2026 | 43.55 | 43.55 | 43.55 | 44.70 | 44.70 | 4.44% | 15 |
| Apr 15, 2026 | 41.50 | 41.50 | 41.50 | 42.80 | 42.80 | 4.14% | 15 |
| Apr 14, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 2.75% | - |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 9.44% | - |
| Apr 10, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -8.40% | - |
| Apr 9, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -12.31% | - |
| Apr 8, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 3.06% | - |
| Apr 7, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -0.11% | - |
| Apr 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.25% | - |
| Apr 1, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 3.92% | - |
| Mar 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.24% | 100 |
| Mar 30, 2026 | 40.40 | 40.40 | 40.40 | 40.90 | 40.90 | 3.02% | 39 |
| Mar 27, 2026 | 41.30 | 41.30 | 40.20 | 39.70 | 39.70 | -5.02% | 176 |
| Mar 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.20% | - |
| Mar 25, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -2.39% | - |
| Mar 24, 2026 | 41.90 | 42.00 | 41.90 | 41.90 | 41.90 | -3.90% | 554 |
| Mar 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -3.98% | - |
| Mar 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.95% | - |
| Mar 18, 2026 | 43.10 | 43.10 | 43.10 | 46.10 | 46.10 | 3.60% | 39 |
| Mar 17, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -5.52% | - |
| Mar 16, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -2.89% | - |
| Mar 13, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Mar 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.56% | - |
| Mar 11, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -6.02% | - |
| Mar 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Mar 9, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.95% | - |
| Mar 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.67% | - |
| Mar 5, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 3.40% | - |
| Mar 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 3.29% | - |
| Mar 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.65% | - |
| Mar 2, 2026 | 46.50 | 46.50 | 43.50 | 45.90 | 45.90 | 5.52% | 180 |
| Feb 27, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -3.76% | - |
| Feb 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 3.67% | - |
| Feb 25, 2026 | 44.50 | 44.50 | 44.50 | 43.60 | 43.60 | 3.56% | 15 |
| Feb 24, 2026 | 42.10 | 42.10 | 41.00 | 42.10 | 42.10 | 3.44% | 35 |
| Feb 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -9.56% | - |
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | - |
| Feb 19, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | -3.87% | - |
| Feb 18, 2026 | 45.40 | 45.80 | 45.40 | 46.50 | 46.50 | 1.53% | 100 |
| Feb 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.66% | - |
| Feb 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.66% | - |
| Feb 13, 2026 | 47.10 | 47.10 | 47.10 | 45.20 | 45.20 | -1.31% | 100 |
| Feb 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Feb 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -5.13% | - |
| Feb 10, 2026 | 47.60 | 47.60 | 46.00 | 48.70 | 48.70 | 8.22% | 33 |
| Feb 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.39% | - |
| Feb 6, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3.64% | - |
| Feb 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.14% | - |
| Feb 4, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.54% | - |
| Feb 3, 2026 | 47.20 | 47.20 | 43.40 | 44.10 | 44.10 | -8.51% | 47 |
| Feb 2, 2026 | 50.20 | 50.20 | 47.80 | 48.20 | 48.20 | 1.05% | 60 |
| Jan 30, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -6.10% | - |
| Jan 29, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -4.15% | - |
| Jan 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.99% | - |
| Jan 27, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -4.50% | - |
| Jan 26, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 3.96% | - |
| Jan 23, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 4.51% | - |
| Jan 22, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -5.00% | - |
| Jan 21, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -4.76% | 103 |
| Jan 20, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - | - |
| Jan 19, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -2.00% | - |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.04% | - |
| Jan 15, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% | - |
| Jan 14, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Jan 13, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -6.98% | - |
| Jan 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -6.53% | - |
| Jan 9, 2026 | 58.60 | 64.20 | 58.60 | 67.40 | 67.40 | 4.66% | 80 |
| Jan 8, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.63% | - |
| Jan 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.95% | - |
| Jan 6, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.86% | - |
| Jan 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.31% | - |
| Jan 2, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.72% | - |
| Dec 30, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.78% | - |
| Dec 29, 2025 | 70.00 | 70.00 | 70.00 | 67.40 | 67.40 | -2.03% | 1 |
| Dec 23, 2025 | 69.80 | 69.80 | 69.80 | 68.80 | 68.80 | 4.88% | 1 |
| Dec 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 2.50% | - |
| Dec 19, 2025 | 61.60 | 64.00 | 61.60 | 64.00 | 64.00 | 4.92% | 720 |
| Dec 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | - |
| Dec 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.88% | - |
| Dec 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Dec 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -7.26% | - |
| Dec 12, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -5.82% | - |
| Dec 11, 2025 | 79.20 | 79.20 | 74.60 | 79.00 | 79.00 | 1.54% | 60 |
| Dec 10, 2025 | 82.20 | 82.20 | 79.40 | 77.80 | 77.80 | 2.10% | 100 |
| Dec 9, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.42% | - |
| Dec 8, 2025 | 77.60 | 77.60 | 75.00 | 74.40 | 74.40 | 3.33% | 696 |
| Dec 5, 2025 | 76.00 | 76.00 | 72.20 | 72.00 | 72.00 | 22.03% | 564 |
| Dec 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.79% | - |
| Dec 3, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.06% | - |
| Dec 2, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -7.19% | - |
| Dec 1, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 3.73% | - |
| Nov 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |