Get the Stockscreener App
81.53
6.37%
-5.55
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 December 12, 2025, is $81.53.
- 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 187.69% to $81.53 now.
- The 52-week high stock price for RBRK is $103.00, representing a 26.33% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $47.35, indicating a -41.92% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $89.72 | $84.86 | $4.86 | 5,932,065.0 | +3.28% |
| Dec 05, 2025 | $90.26 | $84.33 | $5.93 | 16,997,829.0 | +22.49% |
| Dec 04, 2025 | $71.95 | $69.67 | $2.28 | 8,479,421.0 | -1.37% |
| Dec 03, 2025 | $71.66 | $68.42 | $3.24 | 2,611,602.0 | +2.90% |
| Dec 02, 2025 | $70.82 | $69.22 | $1.60 | 2,591,789.0 | +1.17% |
| Dec 01, 2025 | $69.94 | $67.48 | $2.45 | 3,192,846.0 | -1.04% |
| Nov 28, 2025 | $70.21 | $68.42 | $1.79 | 791,246.0 | +1.69% |
| Nov 26, 2025 | $69.50 | $68.12 | $1.38 | 1,539,975.0 | -1.05% |
| Nov 25, 2025 | $69.09 | $65.81 | $3.28 | 1,487,319.0 | +2.23% |
| Nov 24, 2025 | $68.54 | $66.64 | $1.90 | 2,754,687.0 | +1.20% |
| Nov 21, 2025 | $68.00 | $64.75 | $3.25 | 2,897,629.0 | -1.63% |
| Nov 20, 2025 | $72.14 | $67.23 | $4.91 | 2,591,144.0 | -3.41% |
| Nov 19, 2025 | $70.79 | $68.58 | $2.21 | 1,701,926.0 | +1.86% |
| Nov 18, 2025 | $70.68 | $67.62 | $3.06 | 2,730,709.0 | -1.28% |
| Nov 17, 2025 | $72.80 | $68.95 | $3.84 | 1,931,470.0 | -2.60% |
| Nov 14, 2025 | $72.33 | $67.58 | $4.75 | 2,108,431.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $92.77 | $67.48 | $25.28 | 59,443,953.0 | +17.61% |
| 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% |
2.40%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):