Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
57.17
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
57.28
+0.11 (0.19%)
After-hours: Mar 9, 2026, 6:00 PM EDT
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.34 | 57.65 | 55.11 | 57.17 | 57.17 | - | 3,527,095 |
| Mar 6, 2026 | 55.80 | 58.16 | 55.14 | 57.17 | 57.17 | 2.31% | 3,443,322 |
| Mar 5, 2026 | 54.92 | 57.99 | 54.92 | 55.88 | 55.88 | 1.84% | 3,745,875 |
| Mar 4, 2026 | 53.15 | 54.99 | 52.98 | 54.87 | 54.87 | 1.86% | 2,565,085 |
| Mar 3, 2026 | 51.93 | 54.03 | 50.03 | 53.87 | 53.87 | 0.34% | 2,668,139 |
| Mar 2, 2026 | 51.00 | 54.43 | 50.98 | 53.69 | 53.69 | 3.33% | 3,224,223 |
| Feb 27, 2026 | 51.76 | 53.00 | 51.19 | 51.96 | 51.96 | -4.36% | 2,577,463 |
| Feb 26, 2026 | 52.94 | 54.96 | 52.23 | 54.33 | 54.33 | 4.16% | 2,432,108 |
| Feb 25, 2026 | 51.25 | 52.18 | 50.08 | 52.16 | 52.16 | 2.19% | 2,266,337 |
| Feb 24, 2026 | 47.21 | 51.16 | 46.90 | 51.04 | 51.04 | 8.00% | 3,914,518 |
| Feb 23, 2026 | 49.00 | 49.00 | 46.36 | 47.26 | 47.26 | -5.86% | 3,903,488 |
| Feb 20, 2026 | 52.83 | 55.43 | 49.80 | 50.20 | 50.20 | -7.31% | 4,023,198 |
| Feb 19, 2026 | 54.40 | 54.89 | 53.01 | 54.16 | 54.16 | -0.42% | 2,081,444 |
| Feb 18, 2026 | 53.08 | 55.06 | 51.88 | 54.39 | 54.39 | 1.66% | 2,497,970 |
| Feb 17, 2026 | 54.20 | 54.65 | 52.02 | 53.50 | 53.50 | -1.92% | 2,845,158 |
| Feb 13, 2026 | 53.99 | 55.82 | 53.46 | 54.55 | 54.55 | 2.56% | 2,210,804 |
| Feb 12, 2026 | 55.18 | 55.88 | 51.82 | 53.19 | 53.19 | -3.50% | 3,084,952 |
| Feb 11, 2026 | 55.93 | 56.37 | 53.08 | 55.12 | 55.12 | -1.27% | 3,006,248 |
| Feb 10, 2026 | 54.85 | 56.64 | 54.79 | 55.83 | 55.83 | 3.27% | 4,390,561 |
| Feb 9, 2026 | 50.85 | 54.89 | 49.86 | 54.06 | 54.06 | 5.85% | 4,683,275 |
| Feb 6, 2026 | 48.89 | 51.39 | 48.15 | 51.07 | 51.07 | 5.65% | 5,474,614 |
| Feb 5, 2026 | 52.53 | 53.27 | 48.11 | 48.34 | 48.34 | -6.81% | 7,804,643 |
| Feb 4, 2026 | 51.06 | 52.10 | 48.58 | 51.87 | 51.87 | -0.54% | 6,840,123 |
| Feb 3, 2026 | 54.00 | 54.78 | 50.01 | 52.15 | 52.15 | -4.22% | 5,953,029 |
| Feb 2, 2026 | 56.00 | 56.59 | 54.03 | 54.45 | 54.45 | -2.68% | 4,069,126 |
| Jan 30, 2026 | 57.58 | 58.19 | 55.58 | 55.95 | 55.95 | -3.48% | 4,841,365 |
| Jan 29, 2026 | 62.20 | 62.51 | 56.87 | 57.97 | 57.97 | -8.26% | 8,348,440 |
| Jan 28, 2026 | 62.56 | 65.26 | 62.56 | 63.19 | 63.19 | 1.49% | 4,616,741 |
| Jan 27, 2026 | 66.42 | 67.85 | 61.83 | 62.26 | 62.26 | -8.87% | 10,475,555 |
| Jan 26, 2026 | 66.00 | 69.06 | 66.00 | 68.32 | 68.32 | 4.04% | 3,352,469 |
| Jan 23, 2026 | 65.43 | 66.44 | 65.05 | 65.67 | 65.67 | 0.88% | 2,060,034 |
| Jan 22, 2026 | 65.86 | 66.12 | 64.70 | 65.10 | 65.10 | 1.17% | 2,324,471 |
| Jan 21, 2026 | 64.97 | 65.56 | 63.20 | 64.35 | 64.35 | -0.82% | 2,897,587 |
| Jan 20, 2026 | 65.80 | 67.37 | 64.83 | 64.88 | 64.88 | -3.31% | 3,019,316 |
| Jan 16, 2026 | 69.20 | 69.20 | 66.93 | 67.10 | 67.10 | -2.82% | 3,774,766 |
| Jan 15, 2026 | 68.85 | 70.75 | 68.40 | 69.05 | 69.05 | 1.34% | 3,449,369 |
| Jan 14, 2026 | 70.50 | 70.87 | 67.93 | 68.14 | 68.14 | -3.78% | 3,109,051 |
| Jan 13, 2026 | 71.54 | 72.34 | 69.88 | 70.82 | 70.82 | -0.77% | 2,629,469 |
| Jan 12, 2026 | 70.00 | 71.63 | 69.04 | 71.37 | 71.37 | 1.15% | 3,032,628 |
| Jan 9, 2026 | 72.20 | 72.49 | 70.41 | 70.56 | 70.56 | -1.55% | 2,603,134 |
| Jan 8, 2026 | 76.46 | 76.46 | 71.46 | 71.67 | 71.67 | -6.76% | 3,490,220 |
| Jan 7, 2026 | 75.39 | 77.60 | 75.22 | 76.87 | 76.87 | 2.34% | 2,423,152 |
| Jan 6, 2026 | 73.25 | 75.36 | 71.86 | 75.11 | 75.11 | 2.19% | 2,882,115 |
| Jan 5, 2026 | 75.02 | 75.57 | 72.91 | 73.50 | 73.50 | -2.61% | 3,392,316 |
| Jan 2, 2026 | 77.65 | 78.78 | 74.28 | 75.47 | 75.47 | -1.32% | 2,271,442 |
| Dec 31, 2025 | 78.00 | 78.00 | 76.20 | 76.48 | 76.48 | -1.79% | 1,511,239 |
| Dec 30, 2025 | 78.54 | 78.73 | 77.53 | 77.87 | 77.87 | -0.18% | 1,654,476 |
| Dec 29, 2025 | 77.77 | 78.70 | 77.25 | 78.01 | 78.01 | -0.83% | 1,364,620 |
| Dec 26, 2025 | 79.00 | 79.41 | 77.56 | 78.66 | 78.66 | -0.18% | 1,238,572 |
| Dec 24, 2025 | 78.15 | 78.99 | 77.75 | 78.80 | 78.80 | 0.06% | 791,135 |
| Dec 23, 2025 | 78.99 | 79.65 | 78.00 | 78.75 | 78.75 | -1.20% | 1,822,558 |
| Dec 22, 2025 | 78.82 | 80.70 | 78.10 | 79.71 | 79.71 | 1.96% | 2,289,382 |
| Dec 19, 2025 | 76.79 | 79.46 | 76.65 | 78.18 | 78.18 | 2.99% | 11,117,469 |
| Dec 18, 2025 | 75.51 | 76.82 | 74.42 | 75.91 | 75.91 | 3.72% | 5,272,781 |
| Dec 17, 2025 | 77.49 | 77.84 | 73.01 | 73.19 | 73.19 | -6.06% | 5,746,066 |
| Dec 16, 2025 | 78.18 | 79.50 | 76.71 | 77.91 | 77.91 | -2.48% | 4,448,668 |
| Dec 15, 2025 | 82.11 | 83.25 | 79.80 | 79.89 | 79.89 | -2.01% | 3,852,466 |
| Dec 12, 2025 | 85.99 | 86.33 | 80.78 | 81.53 | 81.53 | -6.37% | 4,418,944 |
| Dec 11, 2025 | 88.78 | 89.60 | 85.50 | 87.08 | 87.08 | -3.15% | 2,893,919 |
| Dec 10, 2025 | 92.06 | 92.77 | 89.53 | 89.91 | 89.91 | -1.53% | 2,902,682 |
| Dec 9, 2025 | 88.49 | 92.57 | 88.07 | 91.31 | 91.31 | 2.48% | 5,035,165 |
| Dec 8, 2025 | 85.53 | 89.72 | 84.86 | 89.10 | 89.10 | 3.28% | 5,945,990 |
| Dec 5, 2025 | 87.04 | 90.26 | 84.33 | 86.27 | 86.27 | 22.49% | 17,138,715 |
| Dec 4, 2025 | 71.40 | 71.95 | 69.67 | 70.43 | 70.43 | -1.37% | 8,937,124 |
| Dec 3, 2025 | 69.11 | 71.66 | 68.42 | 71.41 | 71.41 | 2.90% | 2,623,142 |
| Dec 2, 2025 | 69.78 | 70.82 | 69.22 | 69.40 | 69.40 | 1.17% | 2,573,546 |
| Dec 1, 2025 | 68.58 | 69.94 | 67.48 | 68.60 | 68.60 | -1.04% | 3,201,556 |
| Nov 28, 2025 | 68.83 | 70.21 | 68.42 | 69.32 | 69.32 | 1.69% | 791,246 |
| Nov 26, 2025 | 68.88 | 69.50 | 68.12 | 68.17 | 68.17 | -1.05% | 1,544,218 |
| Nov 25, 2025 | 67.15 | 69.09 | 65.81 | 68.89 | 68.89 | 2.23% | 1,490,179 |
| Nov 24, 2025 | 67.51 | 68.54 | 66.64 | 67.39 | 67.39 | 1.20% | 2,769,264 |
| Nov 21, 2025 | 67.01 | 68.00 | 64.75 | 66.59 | 66.59 | -1.63% | 2,899,980 |
| Nov 20, 2025 | 71.94 | 72.14 | 67.24 | 67.69 | 67.69 | -3.41% | 2,603,254 |
| Nov 19, 2025 | 68.84 | 70.79 | 68.58 | 70.08 | 70.08 | 1.86% | 1,708,485 |
| Nov 18, 2025 | 69.41 | 70.68 | 67.62 | 68.80 | 68.80 | -1.28% | 2,733,575 |
| Nov 17, 2025 | 72.50 | 72.80 | 68.96 | 69.69 | 69.69 | -2.60% | 1,933,916 |
| Nov 14, 2025 | 68.01 | 72.33 | 67.58 | 71.55 | 71.55 | 1.47% | 2,110,909 |
| Nov 13, 2025 | 73.40 | 73.50 | 69.60 | 70.51 | 70.51 | -4.65% | 2,290,835 |
| Nov 12, 2025 | 76.06 | 76.40 | 73.81 | 73.95 | 73.95 | -2.22% | 1,355,180 |
| Nov 11, 2025 | 75.49 | 76.40 | 74.75 | 75.63 | 75.63 | -0.58% | 1,363,963 |
| Nov 10, 2025 | 75.19 | 76.78 | 74.87 | 76.07 | 76.07 | 4.16% | 1,896,209 |
| Nov 7, 2025 | 70.25 | 73.22 | 69.95 | 73.03 | 73.03 | 2.10% | 1,999,303 |
| Nov 6, 2025 | 72.00 | 73.29 | 70.22 | 71.53 | 71.53 | -1.13% | 2,777,934 |
| Nov 5, 2025 | 72.38 | 72.60 | 71.56 | 72.35 | 72.35 | -0.34% | 1,428,168 |
| Nov 4, 2025 | 73.05 | 74.12 | 71.92 | 72.60 | 72.60 | -4.22% | 2,186,744 |
| Nov 3, 2025 | 75.19 | 76.61 | 73.81 | 75.80 | 75.80 | 0.70% | 2,621,937 |
| Oct 31, 2025 | 72.45 | 75.78 | 72.00 | 75.27 | 75.27 | 5.94% | 2,649,366 |
| Oct 30, 2025 | 71.32 | 72.77 | 70.00 | 71.05 | 71.05 | -1.21% | 3,596,636 |
| Oct 29, 2025 | 75.79 | 75.98 | 70.89 | 71.92 | 71.92 | -5.52% | 6,499,837 |
| Oct 28, 2025 | 78.07 | 78.82 | 75.99 | 76.12 | 76.12 | -2.15% | 2,674,578 |
| Oct 27, 2025 | 78.90 | 78.93 | 77.34 | 77.79 | 77.79 | 1.04% | 2,616,398 |
| Oct 24, 2025 | 78.28 | 80.07 | 76.94 | 76.99 | 76.99 | 0.17% | 2,378,497 |
| Oct 23, 2025 | 76.79 | 78.62 | 76.06 | 76.86 | 76.86 | 0.01% | 3,063,379 |
| Oct 22, 2025 | 79.28 | 79.28 | 75.15 | 76.85 | 76.85 | -3.79% | 3,836,482 |
| Oct 21, 2025 | 78.74 | 81.39 | 78.47 | 79.88 | 79.88 | 1.36% | 1,962,905 |
| Oct 20, 2025 | 78.66 | 79.45 | 77.53 | 78.81 | 78.81 | 2.06% | 1,665,966 |
| Oct 17, 2025 | 77.00 | 77.94 | 75.74 | 77.22 | 77.22 | -1.81% | 2,302,956 |
| Oct 16, 2025 | 79.88 | 81.46 | 77.95 | 78.64 | 78.64 | -0.53% | 2,086,197 |
| Oct 15, 2025 | 80.25 | 81.46 | 78.20 | 79.06 | 79.06 | 1.14% | 2,261,796 |
| Oct 14, 2025 | 81.75 | 81.99 | 78.16 | 78.17 | 78.17 | -6.03% | 2,898,232 |