Get the Stockscreener App
76.87
2.34%
1.76
After Hours:
77.00
0.13
+0.17%
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 January 07, 2026, is $76.87.
- 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 171.24% to $76.87 now.
- The 52-week high stock price for RBRK is $103.00, representing a 33.99% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $47.35, indicating a -38.40% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $77.60 | $75.22 | $2.38 | 2,424,840.0 | +2.34% |
| Jan 06, 2026 | $75.36 | $71.86 | $3.50 | 2,899,030.0 | +2.19% |
| Jan 05, 2026 | $75.57 | $72.91 | $2.66 | 3,392,354.0 | -2.61% |
| Jan 02, 2026 | $78.78 | $74.28 | $4.50 | 2,273,134.0 | -1.32% |
| Dec 31, 2025 | $78.00 | $76.20 | $1.80 | 1,648,350.0 | -1.79% |
| Dec 30, 2025 | $78.73 | $77.53 | $1.20 | 1,656,297.0 | -0.18% |
| Dec 29, 2025 | $78.70 | $77.25 | $1.45 | 1,366,207.0 | -0.83% |
| Dec 26, 2025 | $79.41 | $77.56 | $1.85 | 1,239,109.0 | -0.18% |
| Dec 24, 2025 | $78.99 | $77.75 | $1.24 | 793,553.0 | +0.06% |
| Dec 23, 2025 | $79.65 | $78.00 | $1.65 | 1,822,848.0 | -1.20% |
| Dec 22, 2025 | $80.70 | $78.10 | $2.60 | 2,504,923.0 | +1.96% |
| Dec 19, 2025 | $79.46 | $76.65 | $2.81 | 11,342,706.0 | +2.99% |
| Dec 18, 2025 | $76.82 | $74.42 | $2.40 | 4,388,451.0 | +3.72% |
| Dec 17, 2025 | $77.84 | $73.01 | $4.83 | 5,735,489.0 | -6.06% |
| Dec 16, 2025 | $79.50 | $76.71 | $2.79 | 4,442,999.0 | -2.48% |
| Dec 15, 2025 | $83.25 | $79.80 | $3.45 | 3,848,627.0 | -2.01% |
| Dec 12, 2025 | $86.33 | $80.78 | $5.55 | 4,413,214.0 | -6.37% |
| Dec 11, 2025 | $89.60 | $85.50 | $4.10 | 2,886,461.0 | -3.15% |
| Dec 10, 2025 | $92.77 | $89.53 | $3.23 | 2,899,047.0 | -1.53% |
| Dec 09, 2025 | $92.57 | $88.07 | $4.50 | 5,026,465.0 | +2.48% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $78.78 | $71.86 | $6.92 | 13,414,198.0 | +0.51% |
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% |
4.11%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):