Rubrik, Inc. (RBRK)
NYSE: RBRK · Real-Time Price · USD
53.40
-1.18 (-2.16%)
Apr 29, 2026, 10:22 AM EDT - Market open
Rubrik Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.00 | 54.00 | 53.21 | 53.21 | - | -2.51% | 76,015 |
| Apr 28, 2026 | 53.10 | 55.79 | 53.10 | 54.58 | 54.58 | 2.48% | 2,685,446 |
| Apr 27, 2026 | 52.35 | 54.05 | 51.36 | 53.26 | 53.26 | 1.87% | 2,570,307 |
| Apr 24, 2026 | 51.66 | 52.76 | 50.26 | 52.28 | 52.28 | 2.45% | 2,462,345 |
| Apr 23, 2026 | 53.25 | 53.25 | 49.88 | 51.03 | 51.03 | -7.62% | 3,293,443 |
| Apr 22, 2026 | 54.84 | 55.82 | 53.97 | 55.24 | 55.24 | 2.26% | 2,505,486 |
| Apr 21, 2026 | 53.82 | 56.50 | 53.73 | 54.02 | 54.02 | 0.78% | 3,692,666 |
| Apr 20, 2026 | 52.00 | 53.74 | 51.79 | 53.60 | 53.60 | 2.41% | 2,079,198 |
| Apr 17, 2026 | 54.26 | 54.42 | 51.73 | 52.34 | 52.34 | 0.77% | 3,908,286 |
| Apr 16, 2026 | 53.06 | 53.72 | 51.52 | 51.94 | 51.94 | 1.13% | 2,997,789 |
| Apr 15, 2026 | 49.00 | 51.92 | 48.69 | 51.36 | 51.36 | 6.93% | 2,991,401 |
| Apr 14, 2026 | 49.56 | 51.01 | 47.25 | 48.03 | 48.03 | -1.19% | 2,654,581 |
| Apr 13, 2026 | 44.04 | 48.65 | 44.04 | 48.61 | 48.61 | 10.96% | 4,630,654 |
| Apr 10, 2026 | 46.70 | 46.70 | 42.25 | 43.81 | 43.81 | -5.13% | 6,856,853 |
| Apr 9, 2026 | 50.97 | 51.08 | 45.02 | 46.18 | 46.18 | -10.56% | 6,259,232 |
| Apr 8, 2026 | 55.04 | 56.00 | 51.46 | 51.63 | 51.63 | -2.18% | 4,315,113 |
| Apr 7, 2026 | 50.78 | 53.22 | 49.91 | 52.78 | 52.78 | 3.69% | 2,647,112 |
| Apr 6, 2026 | 51.51 | 52.00 | 50.10 | 50.90 | 50.90 | -1.05% | 2,040,728 |
| Apr 2, 2026 | 49.07 | 52.10 | 48.08 | 51.44 | 51.44 | 5.87% | 3,314,138 |
| Apr 1, 2026 | 49.67 | 49.70 | 47.73 | 48.59 | 48.59 | -0.78% | 2,032,553 |
| Mar 31, 2026 | 46.26 | 49.08 | 46.13 | 48.97 | 48.97 | 7.44% | 4,005,729 |
| Mar 30, 2026 | 45.99 | 47.43 | 45.04 | 45.58 | 45.58 | -0.33% | 4,040,894 |
| Mar 27, 2026 | 46.77 | 46.95 | 44.75 | 45.73 | 45.73 | -3.91% | 3,666,621 |
| Mar 26, 2026 | 46.30 | 48.76 | 46.00 | 47.59 | 47.59 | 0.87% | 2,873,949 |
| Mar 25, 2026 | 48.86 | 49.46 | 46.70 | 47.18 | 47.18 | -1.85% | 3,615,675 |
| Mar 24, 2026 | 50.68 | 50.68 | 48.00 | 48.07 | 48.07 | -6.08% | 3,782,098 |
| Mar 23, 2026 | 49.76 | 51.89 | 49.00 | 51.18 | 51.18 | 3.86% | 4,551,844 |
| Mar 20, 2026 | 50.89 | 50.89 | 49.10 | 49.28 | 49.28 | -3.22% | 9,338,154 |
| Mar 19, 2026 | 51.80 | 52.87 | 50.37 | 50.92 | 50.92 | -2.25% | 3,827,110 |
| Mar 18, 2026 | 51.30 | 53.57 | 51.22 | 52.09 | 52.09 | 0.06% | 5,180,569 |
| Mar 17, 2026 | 51.60 | 53.09 | 51.07 | 52.06 | 52.06 | 0.75% | 4,483,889 |
| Mar 16, 2026 | 53.35 | 54.00 | 51.20 | 51.67 | 51.67 | -3.29% | 6,308,474 |
| Mar 13, 2026 | 55.92 | 56.85 | 52.40 | 53.43 | 53.43 | -1.09% | 9,601,622 |
| Mar 12, 2026 | 57.54 | 57.94 | 53.90 | 54.02 | 54.02 | -6.08% | 8,668,528 |
| Mar 11, 2026 | 57.20 | 57.79 | 55.89 | 57.52 | 57.52 | 2.81% | 2,655,856 |
| Mar 10, 2026 | 57.41 | 57.55 | 55.00 | 55.95 | 55.95 | -2.13% | 2,834,641 |
| 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 |