Rubrik, Inc. RBRK
109.88 USD -0.50 (-0.45%)
Regular-session close
111.06 +1.18 +1.07%
After hours · Nov 13, 7:45 PM ET
105.59 Day range 112.69
43.81 52-week range 136.00
- YTD
- +43.67%
- 1 year
- +55.84%
RBRK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.69 | 112.69 | 105.59 | 109.88 | -0.50 | -0.45% | 1,679,806 |
| Nov 12, 2026 | 106.28 | 112.21 | 105.20 | 110.38 | +1.12 | +1.03% | 1,789,700 |
| Nov 11, 2026 | 115.30 | 116.00 | 109.17 | 109.26 | -0.08 | -0.07% | 1,847,300 |
| Nov 10, 2026 | 109.94 | 114.95 | 107.74 | 109.34 | -1.88 | -1.69% | 2,361,800 |
| Nov 9, 2026 | 106.76 | 111.89 | 105.50 | 111.22 | +5.47 | +5.17% | 2,775,600 |
| Nov 6, 2026 | 110.50 | 111.01 | 104.12 | 105.75 | +0.01 | +0.01% | 3,332,200 |
| Nov 5, 2026 | 113.59 | 114.00 | 104.25 | 105.74 | -13.25 | -11.14% | 4,255,300 |
| Nov 4, 2026 | 116.61 | 121.75 | 114.93 | 118.99 | +2.48 | +2.13% | 2,433,500 |
| Nov 3, 2026 | 113.51 | 118.49 | 113.51 | 116.51 | +1.84 | +1.60% | 2,440,800 |
| Nov 2, 2026 | 123.79 | 123.83 | 113.24 | 114.67 | -9.48 | -7.64% | 3,986,500 |
| Oct 30, 2026 | 131.94 | 134.35 | 119.03 | 124.15 | -9.48 | -7.09% | 4,036,300 |
| Oct 29, 2026 | 128.63 | 139.79 | 127.25 | 133.63 | -2.37 | -1.74% | 3,397,300 |
| Oct 28, 2026 | 135.47 | 139.92 | 134.30 | 136.00 | +0.26 | +0.19% | 3,354,700 |
| Oct 27, 2026 | 132.49 | 138.00 | 132.13 | 135.74 | +2.34 | +1.75% | 2,289,500 |
| Oct 26, 2026 | 131.37 | 136.19 | 130.00 | 133.40 | +4.66 | +3.62% | 4,328,600 |
| Oct 23, 2026 | 121.00 | 130.84 | 119.37 | 128.74 | +7.99 | +6.62% | 4,026,900 |
| Oct 22, 2026 | 120.22 | 121.50 | 117.79 | 120.75 | +0.37 | +0.31% | 2,363,900 |
| Oct 21, 2026 | 116.12 | 122.01 | 116.12 | 120.38 | +5.79 | +5.05% | 2,549,200 |
| Oct 20, 2026 | 111.80 | 115.73 | 110.21 | 114.59 | +1.18 | +1.04% | 2,333,500 |
| Oct 19, 2026 | 114.48 | 115.42 | 111.49 | 113.41 | +1.00 | +0.89% | 2,655,800 |
| Oct 16, 2026 | 119.27 | 121.72 | 108.92 | 112.41 | -6.21 | -5.24% | 4,371,500 |
| Oct 15, 2026 | 109.30 | 118.83 | 106.92 | 118.62 | +4.72 | +4.14% | 4,041,500 |
| Oct 14, 2026 | 114.50 | 119.80 | 112.67 | 113.90 | -4.57 | -3.86% | 2,776,700 |
| Oct 13, 2026 | 118.37 | 122.00 | 117.83 | 118.47 | -1.54 | -1.28% | 2,289,000 |
| Oct 12, 2026 | 126.20 | 126.67 | 119.93 | 120.01 | -5.13 | -4.10% | 3,274,700 |
| Oct 9, 2026 | 121.29 | 125.21 | 119.36 | 125.14 | +4.25 | +3.52% | 2,518,600 |
| Oct 8, 2026 | 123.19 | 124.00 | 119.29 | 120.89 | -2.84 | -2.30% | 2,492,400 |
| Oct 7, 2026 | 123.63 | 125.73 | 121.50 | 123.73 | -2.07 | -1.65% | 2,356,600 |
| Oct 6, 2026 | 125.40 | 127.90 | 124.55 | 125.80 | +3.12 | +2.54% | 2,574,400 |
| Oct 5, 2026 | 119.00 | 124.26 | 118.00 | 122.68 | +4.10 | +3.46% | 4,103,600 |
| Oct 2, 2026 | 117.00 | 118.82 | 115.60 | 118.58 | +3.18 | +2.76% | 3,168,500 |
| Oct 1, 2026 | 116.25 | 117.05 | 113.57 | 115.40 | +0.93 | +0.81% | 2,070,100 |
| Sep 30, 2026 | 114.64 | 116.75 | 114.42 | 114.47 | -0.30 | -0.26% | 2,372,000 |
| Sep 29, 2026 | 113.01 | 114.97 | 111.41 | 114.77 | +1.68 | +1.49% | 2,046,200 |
| Sep 28, 2026 | 106.94 | 114.00 | 105.90 | 113.09 | +3.54 | +3.23% | 2,719,900 |
| Sep 25, 2026 | 112.90 | 114.00 | 109.18 | 109.55 | -4.25 | -3.73% | 3,221,600 |
| Sep 24, 2026 | 114.51 | 115.31 | 112.39 | 113.80 | -1.77 | -1.53% | 1,755,800 |
| Sep 23, 2026 | 112.46 | 116.12 | 110.06 | 115.57 | +3.70 | +3.31% | 2,951,800 |
| Sep 22, 2026 | 113.75 | 113.95 | 110.25 | 111.87 | -1.09 | -0.96% | 3,578,200 |
| Sep 21, 2026 | 107.57 | 113.16 | 106.00 | 112.96 | +6.25 | +5.86% | 3,339,500 |
| Sep 18, 2026 | 108.55 | 109.00 | 103.13 | 106.71 | -1.12 | -1.04% | 5,142,400 |
| Sep 17, 2026 | 102.56 | 108.97 | 101.38 | 107.83 | +2.85 | +2.71% | 4,003,400 |
| Sep 16, 2026 | 101.97 | 105.55 | 101.00 | 104.98 | +1.43 | +1.38% | 3,041,400 |
| Sep 15, 2026 | 98.00 | 103.68 | 97.60 | 103.55 | +3.35 | +3.34% | 3,738,700 |
| Sep 14, 2026 | 90.15 | 100.50 | 89.12 | 100.20 | +13.55 | +15.64% | 5,442,800 |
| Sep 11, 2026 | 89.90 | 90.24 | 85.78 | 86.65 | -2.26 | -2.54% | 2,989,100 |
| Sep 10, 2026 | 88.82 | 92.92 | 87.13 | 88.91 | +0.09 | +0.10% | 2,898,600 |
| Sep 9, 2026 | 92.02 | 93.00 | 88.70 | 88.82 | -2.81 | -3.07% | 2,768,600 |
| Sep 8, 2026 | 93.27 | 93.31 | 89.82 | 91.63 | -2.04 | -2.18% | 2,114,900 |
| Sep 4, 2026 | 92.14 | 94.61 | 91.77 | 93.67 | +1.53 | +1.66% | 2,111,300 |
| Sep 3, 2026 | 89.33 | 93.00 | 88.90 | 92.14 | +4.96 | +5.69% | 3,907,200 |
| Sep 2, 2026 | 89.00 | 89.58 | 86.02 | 87.18 | -1.22 | -1.38% | 3,227,100 |
| Sep 1, 2026 | 91.70 | 94.00 | 87.60 | 88.40 | -4.64 | -4.99% | 3,259,600 |
| Aug 31, 2026 | 92.83 | 93.51 | 88.69 | 93.04 | -0.01 | -0.01% | 5,415,300 |
| Aug 28, 2026 | 98.95 | 107.37 | 93.00 | 93.05 | -13.97 | -13.05% | 9,439,400 |
| Aug 27, 2026 | 101.99 | 107.91 | 101.50 | 107.02 | +10.89 | +11.33% | 8,567,400 |
| Aug 26, 2026 | 90.50 | 96.99 | 90.50 | 96.13 | +3.48 | +3.76% | 2,185,700 |
| Aug 25, 2026 | 97.98 | 98.79 | 90.15 | 92.65 | -5.39 | -5.50% | 3,738,300 |
| Aug 24, 2026 | 99.47 | 100.44 | 97.02 | 98.04 | -2.05 | -2.05% | 1,979,800 |
| Aug 21, 2026 | 97.12 | 100.34 | 94.64 | 100.09 | +2.57 | +2.64% | 2,125,100 |
| Aug 20, 2026 | 99.72 | 100.63 | 97.29 | 97.52 | -2.26 | -2.26% | 2,847,800 |
| Aug 19, 2026 | 101.31 | 101.70 | 96.39 | 99.78 | -0.77 | -0.77% | 3,352,000 |
| Aug 18, 2026 | 99.56 | 104.20 | 98.50 | 100.55 | -0.47 | -0.47% | 3,324,300 |
| Aug 17, 2026 | 101.50 | 102.57 | 98.37 | 101.02 | -1.21 | -1.18% | 3,283,300 |
| Aug 14, 2026 | 105.89 | 106.50 | 101.46 | 102.23 | -2.86 | -2.72% | 2,578,600 |
65 days, newest first. Daily bars as drawn on the RBRK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.