Rubrik, Inc. (RBRK) Historical Stock Data

85.31 ↓0.21 (-0.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RBRK is up 1.15% a day on average. There have been 19 days where Rubrik, Inc. closed green and 11 days where RBRK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	87.50	85.31	↓$2.19 (-2.50%)	85.07	87.50	1.70M
2025-05-15	83.20	85.52	↑$2.32 (2.79%)	82.06	86.00	2.26M
2025-05-14	83.50	84.61	↑$1.11 (1.33%)	82.13	84.64	1.95M
2025-05-13	78.88	83.10	↑$4.22 (5.35%)	78.88	84.47	3.38M
2025-05-12	78.83	78.61	↓$0.22 (-0.28%)	76.31	79.38	1.91M
2025-05-09	77.13	76.88	↓$0.25 (-0.32%)	76.00	79.79	3.23M
2025-05-08	77.00	76.57	↓$0.43 (-0.56%)	75.27	77.97	2.12M
2025-05-07	74.18	75.81	↑$1.63 (2.20%)	74.00	76.33	1.55M
2025-05-06	72.15	74.24	↑$2.09 (2.90%)	71.31	74.59	1.84M
2025-05-05	72.24	74.67	↑$2.43 (3.36%)	72.24	77.34	4.01M
2025-05-02	72.92	73.33	↑$0.41 (0.56%)	71.73	73.69	1.98M
2025-05-01	71.58	71.11	↓$0.47 (-0.66%)	70.01	72.24	2.05M
2025-04-30	69.15	70.53	↑$1.38 (2.00%)	67.70	70.66	1.30M
2025-04-29	70.00	70.74	↑$0.74 (1.06%)	69.51	71.55	2.59M
2025-04-28	69.31	69.76	↑$0.45 (0.65%)	68.31	70.19	2.80M
2025-04-25	68.12	69.84	↑$1.72 (2.52%)	67.53	69.85	1.54M
2025-04-24	65.81	68.21	↑$2.40 (3.65%)	65.81	68.59	2M
2025-04-23	64.58	65.55	↑$0.97 (1.50%)	64.52	68.18	3.14M
2025-04-22	61.50	61.89	↑$0.39 (0.63%)	60.17	62.87	2.35M
2025-04-21	61.30	59.28	↓$2.02 (-3.30%)	57.90	61.61	2.50M
2025-04-17	62.34	61.61	↓$0.73 (-1.17%)	60.73	62.91	2.25M
2025-04-16	61.62	62.32	↑$0.70 (1.14%)	60.32	63.58	2.35M
2025-04-15	60.86	63.31	↑$2.45 (4.03%)	60.45	63.38	2.17M
2025-04-14	61.30	60.05	↓$1.25 (-2.04%)	59.08	62.70	2.17M
2025-04-11	58.87	59.01	↑$0.14 (0.24%)	56.01	59.36	2.77M
2025-04-10	59.97	58.35	↓$1.62 (-2.70%)	57.77	61.32	2.38M
2025-04-09	53.31	61.69	↑$8.38 (15.72%)	52.38	62.63	4.53M
2025-04-08	57.17	52.81	↓$4.36 (-7.63%)	51.71	57.59	3.63M
2025-04-07	48.54	53.02	↑$4.48 (9.23%)	47.35	56.91	3.46M
2025-04-04	54.58	51.77	↓$2.81 (-5.15%)	49.12	55.20	2.61M