Get the Stockscreener App
113.80
1.53%
-1.77
Pre-market:
112.56
-1.24
-1.09%
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 September 24, 2026, is $113.80.
- Rubrik Inc all-time high stock price is $116.12, occurred on September 23, 2026.
- The lowest Rubrik Inc stock price recorded was $28.34 on June 21, 2024. Since then, Rubrik Inc's stock price has risen over 301.55% to $113.80 now.
- The 52-week high stock price for RBRK is $116.12, representing a 2.04% increase from the current share price, occurred on September 23, 2026.
- The 52-week low stock price for RBRK is $42.25, indicating a -62.87% 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $115.3 | $112.4 | $2.92 | 1,680,447.0 | -1.53% |
| Sep 23, 2026 | $116.1 | $110.1 | $6.06 | 2,823,545.0 | +3.31% |
| Sep 22, 2026 | $114.0 | $110.2 | $3.70 | 3,544,149.0 | -0.96% |
| Sep 21, 2026 | $113.2 | $106.0 | $7.16 | 3,333,360.0 | +5.86% |
| Sep 18, 2026 | $109.0 | $103.1 | $5.87 | 5,133,517.0 | -1.04% |
| Sep 17, 2026 | $109.0 | $101.4 | $7.59 | 3,927,451.0 | +2.71% |
| Sep 16, 2026 | $105.5 | $101.0 | $4.55 | 3,037,627.0 | +1.38% |
| Sep 15, 2026 | $103.7 | $97.60 | $6.08 | 3,730,831.0 | +3.34% |
| Sep 14, 2026 | $100.5 | $89.12 | $11.38 | 5,432,583.0 | +15.64% |
| Sep 11, 2026 | $90.24 | $85.78 | $4.46 | 2,988,334.0 | -2.54% |
| Sep 10, 2026 | $92.92 | $87.13 | $5.79 | 2,897,226.0 | +0.10% |
| Sep 09, 2026 | $93.00 | $88.70 | $4.30 | 2,755,607.0 | -3.07% |
| Sep 08, 2026 | $93.31 | $89.82 | $3.49 | 2,103,378.0 | -2.18% |
| Sep 04, 2026 | $94.61 | $91.77 | $2.84 | 1,986,425.0 | +1.66% |
| Sep 03, 2026 | $93.00 | $88.90 | $4.10 | 3,906,513.0 | +5.69% |
| Sep 02, 2026 | $89.58 | $86.02 | $3.56 | 3,203,413.0 | -1.38% |
| Sep 01, 2026 | $94.00 | $87.60 | $6.40 | 3,227,697.0 | -4.99% |
| Aug 31, 2026 | $93.51 | $88.69 | $4.82 | 5,378,093.0 | -0.01% |
| Aug 28, 2026 | $107.4 | $93.00 | $14.37 | 9,408,457.0 | -13.05% |
| Aug 27, 2026 | $107.9 | $101.5 | $6.41 | 7,914,891.0 | +11.33% |
| Aug 26, 2026 | $96.99 | $90.50 | $6.49 | 2,169,107.0 | +3.76% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $116.1 | $85.78 | $30.34 | 57,392,550.0 | +22.31% |
| Aug, 2026 | $107.9 | $73.08 | $34.83 | 80,791,965.0 | +28.65% |
| Jul, 2026 | $90.44 | $67.31 | $23.13 | 57,627,016.0 | -9.92% |
| Jun, 2026 | $86.45 | $66.37 | $20.08 | 100,127,500.0 | +2.10% |
| 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% |
2.76%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):