Get the Stockscreener App
87.52
1.78%
-1.615
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 18, 2025, is $87.52.
- 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 208.80% to $87.52 now.
- The 52-week high stock price for RBRK is $103.00, representing a 17.69% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -67.62% decrease from the current share price, occurred on June 21, 2024.
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 18, 2025 | $89.21 | $86.56 | $2.65 | 362,825.0 | -2.02% |
| Jun 17, 2025 | $91.19 | $88.79 | $2.40 | 6,822,937.0 | -3.12% |
| Jun 16, 2025 | $94.23 | $91.18 | $3.05 | 3,648,514.0 | +1.88% |
| Jun 13, 2025 | $92.33 | $87.38 | $4.95 | 6,720,615.0 | +1.76% |
| Jun 12, 2025 | $90.20 | $88.38 | $1.82 | 2,146,679.0 | -0.14% |
| Jun 11, 2025 | $89.74 | $86.65 | $3.09 | 6,950,969.0 | +1.50% |
| Jun 10, 2025 | $90.77 | $86.54 | $4.23 | 10,116,504.0 | -6.01% |
| Jun 09, 2025 | $97.00 | $92.36 | $4.64 | 5,988,642.0 | -4.86% |
| Jun 06, 2025 | $103.0 | $95.00 | $8.00 | 6,559,781.0 | -0.67% |
| Jun 05, 2025 | $101.8 | $97.81 | $3.99 | 5,119,595.0 | +0.03% |
| Jun 04, 2025 | $99.40 | $97.54 | $1.86 | 2,413,297.0 | +0.48% |
| Jun 03, 2025 | $99.98 | $97.94 | $2.04 | 2,786,091.0 | -1.67% |
| Jun 02, 2025 | $99.79 | $94.53 | $5.26 | 2,431,206.0 | +4.60% |
| May 30, 2025 | $95.59 | $93.00 | $2.59 | 4,590,794.0 | -0.03% |
| May 29, 2025 | $97.76 | $93.94 | $3.82 | 3,005,091.0 | +1.37% |
| May 28, 2025 | $95.90 | $93.51 | $2.39 | 1,854,005.0 | -0.80% |
| May 27, 2025 | $95.39 | $92.31 | $3.08 | 2,605,721.0 | +2.71% |
| May 23, 2025 | $93.11 | $88.31 | $4.80 | 1,818,680.0 | +1.36% |
| May 22, 2025 | $92.31 | $87.42 | $4.89 | 2,417,061.0 | +3.83% |
| May 21, 2025 | $89.84 | $86.41 | $3.43 | 1,807,084.0 | -1.42% |
| May 20, 2025 | $89.09 | $86.69 | $2.40 | 2,152,021.0 | +2.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $103.0 | $86.54 | $16.46 | 62,067,655.0 | -8.41% |
| 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% |
0.76%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):