Rubrik Inc. (RBRK)
NYSE: RBRK
· Real-Time Price · USD
74.48
-3.41 (-4.38%)
At close: Sep 12, 2025, 3:59 PM
74.16
-0.43%
After-hours: Sep 12, 2025, 07:58 PM EDT
RBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 82.06 | 82.22 | 77.49 | 77.89 | 77.89 | -3.51% | 8,552,844 |
| 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 |
| Sep 4, 2025 | 88.00 | 88.10 | 85.17 | 86.55 | 86.55 | -1.33% | 1,655,338 |
| Sep 3, 2025 | 88.82 | 89.22 | 86.50 | 87.72 | 87.72 | -0.20% | 1,756,500 |
| Sep 2, 2025 | 87.00 | 88.76 | 85.78 | 87.90 | 87.90 | -1.68% | 1,734,522 |
| Aug 29, 2025 | 92.70 | 93.45 | 88.54 | 89.40 | 89.40 | -3.90% | 2,120,006 |
| Aug 28, 2025 | 87.22 | 94.94 | 87.22 | 93.03 | 93.03 | 6.28% | 3,139,604 |
| Aug 27, 2025 | 86.62 | 88.71 | 86.39 | 87.53 | 87.53 | 2.77% | 1,955,648 |
| Aug 26, 2025 | 87.80 | 89.60 | 85.12 | 85.17 | 85.17 | -3.03% | 4,111,600 |
| Aug 25, 2025 | 89.99 | 90.44 | 87.74 | 87.83 | 87.83 | -1.06% | 1,265,330 |
| Aug 22, 2025 | 85.24 | 88.80 | 84.91 | 88.77 | 88.77 | 4.14% | 2,208,049 |
| Aug 21, 2025 | 84.55 | 86.37 | 83.85 | 85.24 | 85.24 | 0.16% | 1,617,500 |
| Aug 20, 2025 | 82.93 | 85.24 | 79.83 | 85.10 | 85.10 | 1.35% | 3,178,900 |
| Aug 19, 2025 | 86.59 | 87.22 | 82.75 | 83.97 | 83.97 | -2.04% | 2,493,300 |
| Aug 18, 2025 | 85.54 | 86.15 | 84.61 | 85.72 | 85.72 | -0.13% | 1,495,449 |
| Aug 15, 2025 | 84.58 | 85.93 | 83.88 | 85.83 | 85.83 | 1.63% | 2,338,314 |
| Aug 14, 2025 | 87.05 | 88.11 | 83.77 | 84.45 | 84.45 | -4.12% | 2,238,000 |