Get the Stockscreener App
69.18
0.87%
-0.61
Pre-market:
69.20
0.02
+0.03%
Rubrik Inc Stock (RBRK) Price History
The historical daily chart and data for Rubrik Inc stock (RBRK), show that the latest closing stock price as of June 16, 2026, is $69.18.
- Rubrik Inc all-time high stock price is $103.00, occurred on June 06, 2025.
- The lowest Rubrik Inc stock price recorded was $28.34 on June 21, 2024. Since then, Rubrik Inc's stock price has risen over 144.11% to $69.18 now.
- The 52-week high stock price for RBRK is $99.75, representing a 44.19% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for RBRK is $42.25, indicating a -38.93% decrease from the current share price, occurred on April 10, 2026.
The table below shows more information about RBRK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $71.12 | $68.51 | $2.61 | 2,522,698.0 | -0.87% |
| Jun 15, 2026 | $70.46 | $67.00 | $3.46 | 3,859,915.0 | +2.35% |
| Jun 12, 2026 | $71.75 | $67.81 | $3.94 | 4,106,078.0 | -4.56% |
| Jun 11, 2026 | $72.18 | $67.57 | $4.61 | 3,577,911.0 | +0.18% |
| Jun 10, 2026 | $75.32 | $70.10 | $5.22 | 3,470,322.0 | -0.59% |
| Jun 09, 2026 | $72.67 | $67.94 | $4.73 | 4,333,941.0 | +0.01% |
| Jun 08, 2026 | $74.00 | $70.77 | $3.23 | 4,473,297.0 | -2.29% |
| Jun 05, 2026 | $78.08 | $71.99 | $6.09 | 9,439,886.0 | -4.66% |
| Jun 04, 2026 | $78.25 | $75.71 | $2.54 | 9,024,601.0 | -3.10% |
| Jun 03, 2026 | $80.73 | $76.09 | $4.64 | 5,275,260.0 | -3.49% |
| Jun 02, 2026 | $84.51 | $80.59 | $3.92 | 5,079,246.0 | -3.22% |
| Jun 01, 2026 | $86.45 | $79.15 | $7.30 | 7,235,404.0 | +8.19% |
| May 29, 2026 | $78.88 | $71.01 | $7.87 | 5,434,605.0 | +11.82% |
| May 28, 2026 | $72.35 | $65.99 | $6.36 | 4,256,149.0 | +6.85% |
| May 27, 2026 | $67.00 | $64.52 | $2.48 | 3,815,311.0 | -3.66% |
| May 26, 2026 | $69.53 | $64.93 | $4.60 | 3,073,501.0 | +2.58% |
| May 22, 2026 | $67.22 | $64.89 | $2.33 | 2,362,715.0 | +2.78% |
| May 21, 2026 | $66.53 | $64.67 | $1.86 | 2,102,341.0 | -3.14% |
| May 20, 2026 | $67.22 | $63.30 | $3.92 | 4,015,492.0 | +3.98% |
| May 19, 2026 | $67.31 | $64.08 | $3.23 | 3,800,785.0 | -1.00% |
Rubrik Inc Stock (RBRK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rubrik Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rubrik Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rubrik Inc Stock (RBRK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $86.45 | $67.00 | $19.45 | 64,921,257.0 | -12.02% |
| May, 2026 | $78.88 | $54.40 | $24.48 | 65,358,633.0 | +47.86% |
| Apr, 2026 | $56.50 | $42.25 | $14.25 | 69,530,429.0 | +8.60% |
| Mar, 2026 | $58.16 | $44.75 | $13.41 | 99,975,758.0 | -5.75% |
| Feb, 2026 | $56.64 | $46.36 | $10.28 | 74,318,505.0 | -7.13% |
| Jan, 2026 | $78.78 | $55.58 | $23.20 | 75,967,273.0 | -26.84% |
Rubrik Inc Stock (RBRK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $92.77 | $67.48 | $25.28 | 94,171,948.0 | +12.33% |
| Nov, 2025 | $76.78 | $64.75 | $12.03 | 38,411,552.0 | -7.90% |
| Oct, 2025 | $88.05 | $70.00 | $18.05 | 65,751,910.0 | -8.49% |
| Sep, 2025 | $99.75 | $72.68 | $27.07 | 117,056,915.0 | -8.00% |
| Aug, 2025 | $94.94 | $79.83 | $15.11 | 53,399,733.0 | -5.85% |
| Jul, 2025 | $97.86 | $83.02 | $14.84 | 75,049,994.0 | +5.98% |
| Jun, 2025 | $103.0 | $84.56 | $18.44 | 114,111,310.0 | -6.04% |
| May, 2025 | $97.76 | $70.01 | $27.75 | 51,252,152.0 | +35.19% |
| Apr, 2025 | $71.55 | $47.35 | $24.20 | 53,528,363.0 | +15.66% |
| Mar, 2025 | $76.11 | $51.09 | $25.02 | 58,027,353.0 | -6.36% |
| Feb, 2025 | $80.00 | $62.59 | $17.41 | 34,009,525.0 | -11.12% |
| Jan, 2025 | $77.22 | $60.53 | $16.69 | 44,101,506.0 | +12.10% |
Rubrik Inc Stock (RBRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.79 | $48.15 | $27.64 | 82,074,042.0 | +34.34% |
| Nov, 2024 | $52.75 | $40.98 | $11.77 | 22,539,759.0 | +23.17% |
| Oct, 2024 | $43.95 | $30.36 | $13.59 | 42,670,734.0 | +28.34% |
| Sep, 2024 | $35.08 | $29.18 | $5.90 | 59,044,843.0 | -7.67% |
| Aug, 2024 | $37.46 | $28.60 | $8.86 | 18,183,900.0 | -6.40% |
| Jul, 2024 | $38.50 | $29.54 | $8.96 | 18,911,076.0 | +21.33% |
| Jun, 2024 | $36.90 | $28.34 | $8.56 | 22,824,580.0 | +0.59% |
| May, 2024 | $37.40 | $29.24 | $8.16 | 21,414,231.0 | -4.81% |
| Apr, 2024 | $40.00 | $32.00 | $8.00 | 30,947,387.0 | +0.00% |
0.44%
2.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):