Rubrik Inc. (RBRK)
NYSE: RBRK
· Real-Time Price · USD
83.95
1.52 (1.84%)
At close: Oct 02, 2025, 3:59 PM
84.08
0.15%
After-hours: Oct 02, 2025, 07:59 PM EDT
RBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 83.96 | 84.73 | 82.72 | 83.94 | 83.94 | 1.83% | 2,775,105 |
| Oct 1, 2025 | 81.49 | 83.97 | 81.03 | 82.43 | 82.43 | 0.22% | 2,671,200 |
| Sep 30, 2025 | 84.00 | 84.00 | 80.09 | 82.25 | 82.25 | -1.31% | 2,848,904 |
| Sep 29, 2025 | 83.00 | 83.86 | 81.20 | 83.34 | 83.34 | 1.45% | 2,833,410 |
| Sep 26, 2025 | 82.00 | 82.49 | 79.80 | 82.15 | 82.15 | 0.20% | 2,417,211 |
| Sep 25, 2025 | 77.20 | 83.97 | 76.56 | 81.99 | 81.99 | 3.63% | 5,771,100 |
| Sep 24, 2025 | 82.00 | 82.27 | 77.98 | 79.12 | 79.12 | -2.87% | 4,425,600 |
| Sep 23, 2025 | 80.22 | 83.37 | 79.32 | 81.46 | 81.46 | 1.21% | 5,091,627 |
| Sep 22, 2025 | 80.00 | 80.77 | 77.87 | 80.49 | 80.49 | 0.32% | 4,084,048 |
| Sep 19, 2025 | 78.49 | 80.93 | 77.58 | 80.23 | 80.23 | 2.83% | 10,103,300 |
| Sep 18, 2025 | 75.74 | 78.53 | 75.40 | 78.02 | 78.02 | 5.59% | 5,341,804 |
| Sep 17, 2025 | 74.82 | 75.17 | 72.68 | 73.89 | 73.89 | -1.48% | 4,824,122 |
| Sep 16, 2025 | 75.57 | 75.57 | 73.92 | 75.00 | 75.00 | -0.79% | 4,914,000 |
| Sep 15, 2025 | 75.48 | 78.12 | 74.30 | 75.60 | 75.60 | 1.48% | 5,847,144 |
| Sep 12, 2025 | 77.72 | 78.18 | 73.85 | 74.50 | 74.50 | -4.35% | 9,645,627 |
| Sep 11, 2025 | 82.06 | 82.22 | 77.49 | 77.89 | 77.89 | -3.51% | 9,215,539 |
| Sep 10, 2025 | 94.56 | 95.05 | 80.60 | 80.72 | 80.72 | -18.05% | 18,684,044 |
| Sep 9, 2025 | 95.61 | 99.75 | 95.09 | 98.50 | 98.50 | 3.02% | 8,770,902 |
| Sep 8, 2025 | 94.00 | 97.02 | 92.36 | 95.61 | 95.61 | 5.15% | 4,958,933 |
| Sep 5, 2025 | 88.70 | 91.74 | 85.82 | 90.93 | 90.93 | 5.06% | 2,920,200 |
Page 1 of 19