Rubrik Inc. (RBRK)
60.91
-2.75 (-4.32%)
At close: Mar 31, 2025, 3:59 PM
60.98
0.11%
After-hours: Mar 31, 2025, 05:26 PM EDT
Rubrik Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.20 | 65.32 | 61.42 | 63.66 | -2.34 | -3.55% | 3,153,262 |
| Mar 27, 2025 | 67.72 | 68.73 | 65.18 | 66.00 | -2.61 | -3.80% | 2,532,042 |
| Mar 26, 2025 | 70.06 | 71.42 | 67.01 | 68.61 | -5.67 | -7.63% | 4,745,200 |
| Mar 25, 2025 | 73.79 | 76.11 | 73.40 | 74.28 | 0.82 | 1.12% | 2,536,400 |
| Mar 24, 2025 | 70.00 | 73.82 | 69.28 | 73.46 | 5.27 | 7.73% | 2,946,905 |
| Mar 21, 2025 | 68.24 | 69.42 | 67.40 | 68.19 | -2.00 | -2.85% | 3,935,832 |
| Mar 20, 2025 | 69.58 | 71.74 | 69.00 | 70.19 | -0.77 | -1.09% | 2,635,844 |
| Mar 19, 2025 | 70.13 | 71.93 | 69.28 | 70.96 | 0.95 | 1.36% | 2,390,734 |
| Mar 18, 2025 | 70.55 | 71.44 | 68.75 | 70.01 | -0.83 | -1.17% | 2,174,896 |
| Mar 17, 2025 | 70.00 | 72.41 | 68.11 | 70.84 | 0.20 | 0.28% | 3,314,100 |
| Mar 14, 2025 | 67.80 | 71.20 | 64.80 | 70.64 | 15.36 | 27.79% | 7,273,318 |
| Mar 13, 2025 | 56.48 | 57.11 | 55.00 | 55.28 | -1.83 | -3.20% | 2,710,814 |
| Mar 12, 2025 | 59.39 | 59.92 | 56.55 | 57.11 | 3.29 | 6.11% | 2,136,217 |
| Mar 11, 2025 | 51.57 | 55.08 | 51.09 | 53.82 | 1.98 | 3.82% | 2,296,342 |
| Mar 10, 2025 | 55.01 | 55.90 | 51.45 | 51.84 | -5.51 | -9.61% | 2,486,921 |
| Mar 7, 2025 | 58.25 | 59.15 | 54.51 | 57.35 | -1.24 | -2.12% | 2,307,106 |
| Mar 6, 2025 | 60.71 | 62.23 | 58.21 | 58.59 | -4.26 | -6.78% | 1,288,632 |
| Mar 5, 2025 | 61.16 | 63.23 | 59.56 | 62.85 | 1.29 | 2.10% | 1,135,100 |
| Mar 4, 2025 | 59.48 | 63.06 | 58.18 | 61.56 | 0.19 | 0.31% | 1,681,242 |
| Mar 3, 2025 | 66.41 | 68.32 | 60.98 | 61.37 | -3.75 | -5.76% | 1,428,900 |
| Feb 28, 2025 | 64.00 | 65.26 | 62.64 | 65.12 | 0.82 | 1.28% | 1,686,214 |
| Feb 27, 2025 | 67.00 | 68.14 | 64.23 | 64.30 | -1.54 | -2.34% | 1,414,660 |
| Feb 26, 2025 | 65.02 | 67.21 | 65.01 | 65.84 | 1.98 | 3.10% | 1,109,700 |
| Feb 25, 2025 | 67.54 | 67.58 | 62.59 | 63.86 | -3.86 | -5.70% | 1,863,873 |
| Feb 24, 2025 | 69.26 | 69.26 | 65.19 | 67.72 | -1.98 | -2.84% | 2,779,500 |
| Feb 21, 2025 | 71.03 | 72.70 | 69.19 | 69.70 | -2.52 | -3.49% | 1,934,800 |
| Feb 20, 2025 | 73.50 | 73.55 | 68.58 | 72.22 | -1.97 | -2.66% | 2,481,300 |
| Feb 19, 2025 | 76.50 | 76.86 | 73.20 | 74.19 | -3.90 | -4.99% | 1,977,106 |
| Feb 18, 2025 | 77.99 | 78.40 | 75.00 | 78.09 | 0.55 | 0.71% | 1,954,415 |
| Feb 14, 2025 | 79.80 | 79.80 | 76.56 | 77.54 | -1.18 | -1.50% | 1,201,697 |
| Feb 13, 2025 | 78.30 | 80.00 | 77.06 | 78.72 | 1.17 | 1.51% | 2,015,127 |
| Feb 12, 2025 | 72.42 | 78.28 | 71.20 | 77.55 | 4.65 | 6.38% | 2,090,600 |
| Feb 11, 2025 | 76.10 | 76.78 | 72.52 | 72.90 | -4.06 | -5.28% | 1,970,000 |
| Feb 10, 2025 | 74.90 | 77.71 | 74.90 | 76.96 | 2.47 | 3.32% | 2,257,627 |
| Feb 7, 2025 | 75.55 | 79.05 | 74.14 | 74.49 | -0.85 | -1.13% | 1,792,249 |
| Feb 6, 2025 | 76.06 | 76.55 | 74.13 | 75.34 | -0.25 | -0.33% | 1,441,700 |
| Feb 5, 2025 | 74.50 | 75.98 | 73.88 | 75.59 | 1.51 | 2.04% | 1,195,747 |
| Feb 4, 2025 | 70.61 | 74.19 | 70.10 | 74.08 | 3.21 | 4.53% | 2,133,600 |
| Feb 3, 2025 | 70.19 | 71.81 | 68.74 | 70.87 | -2.40 | -3.28% | 2,213,900 |
| Jan 31, 2025 | 75.26 | 77.22 | 73.25 | 73.27 | -0.76 | -1.03% | 1,465,315 |
| Jan 30, 2025 | 74.51 | 76.21 | 72.80 | 74.03 | -0.08 | -0.11% | 1,335,644 |
| Jan 29, 2025 | 73.50 | 75.25 | 71.76 | 74.11 | 0.92 | 1.26% | 2,297,300 |
| Jan 28, 2025 | 70.46 | 74.50 | 69.02 | 73.19 | 4.18 | 6.06% | 2,438,900 |
| Jan 27, 2025 | 68.36 | 73.28 | 67.40 | 69.01 | -1.98 | -2.79% | 2,071,031 |
| Jan 24, 2025 | 71.01 | 71.96 | 70.41 | 70.99 | 0.68 | 0.97% | 1,190,114 |
| Jan 23, 2025 | 70.50 | 71.64 | 69.52 | 70.31 | -1.04 | -1.46% | 1,735,465 |
| Jan 22, 2025 | 72.56 | 73.10 | 70.92 | 71.35 | -0.01 | -0.01% | 1,582,813 |
| Jan 21, 2025 | 69.22 | 72.19 | 68.51 | 71.36 | 3.46 | 5.10% | 2,446,138 |
| Jan 17, 2025 | 69.60 | 70.10 | 67.33 | 67.90 | -0.34 | -0.50% | 4,411,000 |
| Jan 16, 2025 | 65.02 | 68.58 | 62.53 | 68.24 | 1.51 | 2.26% | 2,424,374 |