Rubrik, Inc. (RBRK) Historical Stock Data
77.91 ↓1.98 (-2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RBRK is down -0.32% a day on average. There have been 11 days where Rubrik, Inc. closed green and 19 days where RBRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 78.18 | 77.91 | ↓$0.27 (-0.35%) | 76.71 | 79.50 | 4.45M |
| 2025-12-15 | 82.11 | 79.89 | ↓$2.22 (-2.70%) | 79.80 | 83.25 | 3.85M |
| 2025-12-12 | 85.99 | 81.53 | ↓$4.46 (-5.19%) | 80.78 | 86.33 | 4.42M |
| 2025-12-11 | 88.78 | 87.08 | ↓$1.70 (-1.91%) | 85.50 | 89.60 | 2.89M |
| 2025-12-10 | 92.06 | 89.91 | ↓$2.15 (-2.34%) | 89.53 | 92.77 | 2.90M |
| 2025-12-09 | 88.49 | 91.31 | ↑$2.82 (3.19%) | 88.07 | 92.57 | 5.03M |
| 2025-12-08 | 85.53 | 89.10 | ↑$3.57 (4.17%) | 84.86 | 89.72 | 5.94M |
| 2025-12-05 | 87.04 | 86.27 | ↓$0.77 (-0.88%) | 84.33 | 90.26 | 17.13M |
| 2025-12-04 | 71.40 | 70.43 | ↓$0.97 (-1.36%) | 69.67 | 71.95 | 8.84M |
| 2025-12-03 | 69.11 | 71.41 | ↑$2.30 (3.33%) | 68.42 | 71.66 | 2.62M |
| 2025-12-02 | 69.78 | 69.40 | ↓$0.38 (-0.54%) | 69.22 | 70.82 | 2.57M |
| 2025-12-01 | 68.58 | 68.60 | ↑$0.02 (0.03%) | 67.48 | 69.94 | 3.20M |
| 2025-11-28 | 68.83 | 69.32 | ↑$0.49 (0.71%) | 68.42 | 70.21 | 791.25K |
| 2025-11-26 | 68.88 | 68.17 | ↓$0.71 (-1.03%) | 68.12 | 69.50 | 1.54M |
| 2025-11-25 | 67.15 | 68.89 | ↑$1.74 (2.59%) | 65.81 | 69.09 | 1.49M |
| 2025-11-24 | 67.51 | 67.39 | ↓$0.12 (-0.18%) | 66.64 | 68.54 | 2.77M |
| 2025-11-21 | 67.01 | 66.59 | ↓$0.42 (-0.63%) | 64.75 | 68.00 | 2.90M |
| 2025-11-20 | 71.94 | 67.69 | ↓$4.25 (-5.91%) | 67.24 | 72.14 | 2.60M |
| 2025-11-19 | 68.84 | 70.08 | ↑$1.24 (1.80%) | 68.58 | 70.79 | 1.71M |
| 2025-11-18 | 69.41 | 68.80 | ↓$0.61 (-0.88%) | 67.62 | 70.68 | 2.73M |
| 2025-11-17 | 72.50 | 69.69 | ↓$2.81 (-3.88%) | 68.96 | 72.80 | 1.93M |
| 2025-11-14 | 68.01 | 71.55 | ↑$3.54 (5.21%) | 67.58 | 72.33 | 2.11M |
| 2025-11-13 | 73.40 | 70.51 | ↓$2.89 (-3.94%) | 69.60 | 73.50 | 2.29M |
| 2025-11-12 | 76.06 | 73.95 | ↓$2.11 (-2.77%) | 73.81 | 76.40 | 1.36M |
| 2025-11-11 | 75.49 | 75.63 | ↑$0.14 (0.19%) | 74.75 | 76.40 | 1.36M |
| 2025-11-10 | 75.19 | 76.07 | ↑$0.88 (1.17%) | 74.87 | 76.78 | 1.90M |
| 2025-11-07 | 70.25 | 73.03 | ↑$2.78 (3.96%) | 69.95 | 73.21 | 1.99M |
| 2025-11-06 | 72.00 | 71.53 | ↓$0.47 (-0.65%) | 70.22 | 73.29 | 2.54M |
| 2025-11-05 | 72.38 | 72.35 | ↓$0.03 (-0.04%) | 71.56 | 72.60 | 1.42M |
| 2025-11-04 | 73.05 | 72.60 | ↓$0.45 (-0.62%) | 71.92 | 74.12 | 2.15M |
Create an account or log in to view more rows.
$RBRK lets go!!
$RBRK finally a pullback
$RBRK She's gettin' ready to...
$RBRK looks good
$RBRK Bull flag forming?
$RBRK call the SEC
$RBRK HODL
$RBRK buy
$RBRK holding unfortunately lol
$RBRK omg this is bullshit