Rubrik, Inc. Class A RBRK
NYSE · United States · Technology Services
$114.47-0.30 (-0.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114.47 | -0.26% | $114.64 | $116.75 | $114.42 | 2.37M |
| 2026-09-29 | $114.77 | +1.49% | $113.01 | $114.97 | $111.41 | 2.05M |
| 2026-09-28 | $113.09 | +3.23% | $106.94 | $114.00 | $105.90 | 2.72M |
| 2026-09-25 | $109.55 | -3.73% | $112.90 | $114.00 | $109.18 | 3.22M |
| 2026-09-24 | $113.80 | -1.53% | $114.51 | $115.31 | $112.39 | 1.76M |
| 2026-09-23 | $115.57 | +3.31% | $112.46 | $116.12 | $110.06 | 2.95M |
| 2026-09-22 | $111.87 | -0.96% | $113.75 | $113.95 | $110.25 | 3.58M |
| 2026-09-21 | $112.96 | +5.86% | $107.57 | $113.16 | $106.00 | 3.34M |
| 2026-09-18 | $106.71 | -1.04% | $108.55 | $109.00 | $103.13 | 5.14M |
| 2026-09-17 | $107.83 | +2.71% | $102.56 | $108.97 | $101.38 | 4.00M |
| 2026-09-16 | $104.98 | +1.38% | $101.97 | $105.55 | $101.00 | 3.04M |
| 2026-09-15 | $103.55 | +3.34% | $98.00 | $103.68 | $97.60 | 3.74M |
| 2026-09-14 | $100.20 | +15.64% | $90.15 | $100.50 | $89.12 | 5.44M |
| 2026-09-11 | $86.65 | -2.54% | $89.90 | $90.24 | $85.78 | 2.99M |
| 2026-09-10 | $88.91 | +0.10% | $88.82 | $92.92 | $87.13 | 2.90M |
| 2026-09-09 | $88.82 | -3.07% | $92.02 | $93.00 | $88.70 | 2.77M |
| 2026-09-08 | $91.63 | -2.18% | $93.27 | $93.31 | $89.82 | 2.11M |
| 2026-09-04 | $93.67 | +1.66% | $92.14 | $94.61 | $91.77 | 2.11M |
| 2026-09-03 | $92.14 | +5.69% | $89.33 | $93.00 | $88.90 | 3.91M |
| 2026-09-02 | $87.18 | -1.38% | $89.00 | $89.58 | $86.02 | 3.23M |
| 2026-09-01 | $88.40 | -4.99% | $91.70 | $94.00 | $87.60 | 3.26M |
| 2026-08-31 | $93.04 | -0.01% | $92.83 | $93.51 | $88.69 | 5.42M |
| 2026-08-28 | $93.05 | -13.05% | $98.95 | $107.37 | $93.00 | 9.44M |
| 2026-08-27 | $107.02 | +11.33% | $101.99 | $107.91 | $101.50 | 8.57M |
| 2026-08-26 | $96.13 | +3.76% | $90.50 | $96.99 | $90.50 | 2.19M |
| 2026-08-25 | $92.65 | -5.50% | $97.98 | $98.79 | $90.15 | 3.74M |
| 2026-08-24 | $98.04 | -2.05% | $99.47 | $100.44 | $97.02 | 1.98M |
| 2026-08-21 | $100.09 | +2.64% | $97.12 | $100.34 | $94.64 | 2.13M |
| 2026-08-20 | $97.52 | -2.26% | $99.72 | $100.63 | $97.29 | 2.85M |
| 2026-08-19 | $99.78 | -0.77% | $101.31 | $101.70 | $96.39 | 3.35M |
| 2026-08-18 | $100.55 | -0.47% | $99.56 | $104.20 | $98.50 | 3.32M |
| 2026-08-17 | $101.02 | -1.18% | $101.50 | $102.57 | $98.37 | 3.28M |
| 2026-08-14 | $102.23 | -2.72% | $105.89 | $106.50 | $101.46 | 2.58M |
| 2026-08-13 | $105.09 | +8.64% | $97.67 | $105.28 | $96.90 | 4.41M |
| 2026-08-12 | $96.73 | -0.21% | $96.28 | $97.59 | $94.75 | 3.47M |
| 2026-08-11 | $96.93 | -1.00% | $97.28 | $99.36 | $95.75 | 3.50M |
| 2026-08-10 | $97.91 | +8.70% | $90.82 | $99.95 | $90.00 | 5.99M |
| 2026-08-07 | $90.07 | +6.47% | $87.85 | $91.05 | $86.99 | 4.05M |
| 2026-08-06 | $84.60 | -0.25% | $82.01 | $84.87 | $80.66 | 2.41M |
| 2026-08-05 | $84.81 | +4.72% | $82.40 | $84.90 | $81.28 | 3.74M |
| 2026-08-04 | $80.99 | +8.36% | $76.01 | $81.44 | $75.64 | 3.09M |
| 2026-08-03 | $74.74 | +3.29% | $74.47 | $75.02 | $73.08 | 2.36M |
| 2026-07-31 | $72.36 | +1.09% | $72.07 | $73.67 | $70.13 | 1.82M |
| 2026-07-30 | $71.58 | -0.46% | $72.50 | $73.02 | $69.96 | 1.98M |
| 2026-07-29 | $71.91 | +0.64% | $71.71 | $73.97 | $71.10 | 2.23M |
| 2026-07-28 | $71.45 | -4.50% | $74.47 | $74.47 | $67.31 | 3.44M |
| 2026-07-27 | $74.82 | +2.16% | $74.77 | $76.45 | $73.61 | 1.91M |
| 2026-07-24 | $73.24 | +0.84% | $73.79 | $73.95 | $71.57 | 1.39M |
| 2026-07-23 | $72.63 | -1.44% | $73.77 | $74.25 | $71.56 | 1.87M |
| 2026-07-22 | $73.69 | -2.78% | $75.45 | $75.61 | $73.00 | 1.82M |
| 2026-07-21 | $75.80 | -3.04% | $78.27 | $79.24 | $74.79 | 2.24M |
| 2026-07-20 | $78.18 | -1.00% | $78.22 | $80.12 | $77.90 | 1.57M |
| 2026-07-17 | $78.97 | -1.06% | $77.46 | $80.10 | $76.75 | 2.37M |
| 2026-07-16 | $79.82 | -0.70% | $81.00 | $81.49 | $78.34 | 1.83M |
| 2026-07-15 | $80.38 | -8.71% | $89.34 | $89.85 | $79.48 | 4.29M |
| 2026-07-14 | $88.05 | +5.02% | $82.77 | $89.80 | $82.67 | 3.68M |
| 2026-07-13 | $83.84 | -0.64% | $82.82 | $84.79 | $81.41 | 2.90M |
| 2026-07-10 | $84.38 | -4.92% | $89.50 | $90.44 | $83.78 | 2.49M |
| 2026-07-09 | $88.75 | +5.15% | $82.70 | $88.88 | $81.54 | 2.81M |
| 2026-07-08 | $84.40 | -3.03% | $86.15 | $87.50 | $83.28 | 2.78M |
| 2026-07-07 | $87.04 | -0.37% | $89.17 | $89.80 | $84.72 | 2.84M |
| 2026-07-06 | $87.36 | +4.45% | $82.78 | $89.35 | $82.60 | 4.07M |
| 2026-07-02 | $83.64 | +1.99% | $81.39 | $84.50 | $81.39 | 3.03M |
| 2026-07-01 | $82.01 | +2.15% | $81.40 | $83.99 | $80.43 | 4.75M |
| 2026-06-30 | $80.28 | +4.91% | $75.36 | $81.73 | $75.36 | 4.48M |
| 2026-06-29 | $76.52 | +5.79% | $74.00 | $77.88 | $72.32 | 3.27M |
| 2026-06-26 | $72.33 | +1.84% | $70.83 | $72.67 | $70.06 | 3.84M |
| 2026-06-25 | $71.02 | -4.70% | $71.78 | $73.08 | $69.75 | 3.52M |
| 2026-06-24 | $74.52 | +0.38% | $73.43 | $76.20 | $72.74 | 2.61M |
| 2026-06-23 | $74.24 | +5.26% | $70.43 | $75.15 | $69.51 | 4.97M |
| 2026-06-22 | $70.53 | +0.44% | $69.27 | $73.87 | $68.55 | 5.21M |
| 2026-06-18 | $70.22 | +1.42% | $69.19 | $70.49 | $66.37 | 7.23M |
| 2026-06-17 | $69.24 | +0.09% | $69.44 | $71.00 | $67.65 | 2.73M |
| 2026-06-16 | $69.18 | -0.87% | $69.50 | $71.12 | $68.51 | 2.52M |
| 2026-06-15 | $69.79 | +2.35% | $69.54 | $70.46 | $67.00 | 3.83M |
| 2026-06-12 | $68.19 | -4.56% | $71.39 | $71.75 | $67.81 | 4.12M |
| 2026-06-11 | $71.45 | +0.18% | $70.28 | $72.18 | $67.57 | 3.61M |
| 2026-06-10 | $71.32 | -0.59% | $70.28 | $75.32 | $70.10 | 3.48M |
| 2026-06-09 | $71.74 | +0.01% | $70.40 | $72.67 | $67.94 | 4.38M |
| 2026-06-08 | $71.73 | -2.29% | $73.40 | $74.00 | $70.77 | 4.54M |
| 2026-06-05 | $73.41 | -4.66% | $77.00 | $78.08 | $71.99 | 9.49M |
| 2026-06-04 | $77.00 | -3.10% | $77.50 | $78.25 | $75.71 | 9.24M |
| 2026-06-03 | $79.46 | -3.49% | $80.73 | $80.73 | $76.09 | 5.35M |
| 2026-06-02 | $82.33 | -3.22% | $81.60 | $84.51 | $80.59 | 5.23M |
| 2026-06-01 | $85.07 | +8.19% | $79.75 | $86.46 | $79.15 | 7.18M |
| 2026-05-29 | $78.63 | +11.82% | $72.00 | $78.88 | $71.01 | 5.41M |
| 2026-05-28 | $70.32 | +6.85% | $65.99 | $72.35 | $65.99 | 4.29M |
| 2026-05-27 | $65.81 | -3.66% | $65.24 | $67.00 | $64.52 | 3.82M |
| 2026-05-26 | $68.31 | +2.58% | $67.07 | $69.53 | $64.93 | 3.12M |
| 2026-05-22 | $66.59 | +2.78% | $65.00 | $67.22 | $64.89 | 2.43M |