Get the Stockscreener App
88.77
4.14%
3.53
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 August 22, 2025, is $88.77.
- 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 213.23% to $88.77 now.
- The 52-week high stock price for RBRK is $103.00, representing a 16.03% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $29.18, indicating a -67.13% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $88.80 | $84.91 | $3.89 | 2,164,466.0 | +4.14% |
| Aug 21, 2025 | $86.37 | $83.85 | $2.52 | 1,614,092.0 | +0.16% |
| Aug 20, 2025 | $85.24 | $79.83 | $5.41 | 3,171,242.0 | +1.35% |
| Aug 19, 2025 | $87.22 | $82.75 | $4.47 | 2,492,108.0 | -2.04% |
| Aug 18, 2025 | $86.15 | $84.61 | $1.54 | 1,491,869.0 | -0.13% |
| Aug 15, 2025 | $85.93 | $83.88 | $2.05 | 2,357,948.0 | +1.63% |
| Aug 14, 2025 | $88.11 | $83.77 | $4.34 | 2,255,572.0 | -4.12% |
| Aug 13, 2025 | $91.66 | $87.47 | $4.19 | 2,079,152.0 | -0.31% |
| Aug 12, 2025 | $88.80 | $85.75 | $3.05 | 1,859,384.0 | +3.09% |
| Aug 11, 2025 | $89.02 | $85.02 | $4.00 | 1,998,742.0 | -1.96% |
| Aug 08, 2025 | $91.16 | $86.90 | $4.26 | 1,897,583.0 | -2.60% |
| Aug 07, 2025 | $93.92 | $86.71 | $7.21 | 3,988,085.0 | -2.21% |
| Aug 06, 2025 | $92.24 | $88.00 | $4.24 | 2,068,085.0 | +4.83% |
| Aug 05, 2025 | $93.98 | $87.45 | $6.53 | 3,125,856.0 | -5.38% |
| Aug 04, 2025 | $92.83 | $88.62 | $4.21 | 2,417,152.0 | +5.56% |
| Aug 01, 2025 | $91.32 | $83.56 | $7.76 | 5,995,180.0 | -7.69% |
| Jul 31, 2025 | $97.86 | $94.58 | $3.28 | 4,629,750.0 | -0.49% |
| Jul 30, 2025 | $95.63 | $88.08 | $7.55 | 5,973,021.0 | +6.95% |
| Jul 29, 2025 | $93.14 | $86.31 | $6.83 | 4,820,746.0 | +2.42% |
| Jul 28, 2025 | $87.30 | $84.90 | $2.40 | 2,199,164.0 | +2.48% |
| Jul 25, 2025 | $86.78 | $84.20 | $2.58 | 2,105,250.0 | -0.83% |
| Jul 24, 2025 | $86.00 | $83.62 | $2.38 | 1,612,860.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $93.98 | $79.83 | $14.15 | 43,140,982.0 | -6.51% |
| 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% |
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):