Get the Stockscreener App
84.54
1.86%
-1.60
After Hours:
84.50
-0.04
-0.05%
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 July 11, 2025, is $84.54.
- 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 198.31% to $84.54 now.
- The 52-week high stock price for RBRK is $103.00, representing a 21.84% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -66.48% 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $87.12 | $83.77 | $3.35 | 3,300,396.0 | -1.86% |
| Jul 10, 2025 | $92.99 | $85.85 | $7.14 | 5,207,571.0 | -5.95% |
| Jul 09, 2025 | $92.03 | $87.04 | $4.99 | 4,648,310.0 | +5.43% |
| Jul 08, 2025 | $90.90 | $85.00 | $5.90 | 3,967,366.0 | -3.32% |
| Jul 07, 2025 | $91.16 | $87.10 | $4.06 | 3,646,221.0 | +0.86% |
| Jul 03, 2025 | $89.29 | $85.99 | $3.30 | 2,392,091.0 | +4.09% |
| Jul 02, 2025 | $85.84 | $83.52 | $2.33 | 3,547,981.0 | +0.47% |
| Jul 01, 2025 | $89.63 | $83.51 | $6.12 | 4,462,265.0 | -4.92% |
| Jun 30, 2025 | $90.17 | $88.16 | $2.01 | 4,728,647.0 | +2.53% |
| Jun 27, 2025 | $90.00 | $86.68 | $3.31 | 16,209,465.0 | -5.12% |
| Jun 26, 2025 | $92.86 | $89.01 | $3.85 | 3,188,944.0 | +1.70% |
| Jun 25, 2025 | $93.64 | $90.40 | $3.24 | 3,864,785.0 | +0.51% |
| Jun 24, 2025 | $90.63 | $88.70 | $1.93 | 4,422,233.0 | +0.43% |
| Jun 23, 2025 | $89.95 | $84.56 | $5.39 | 4,143,999.0 | +4.91% |
| Jun 20, 2025 | $87.98 | $84.81 | $3.17 | 10,138,253.0 | -1.90% |
| Jun 18, 2025 | $89.21 | $85.49 | $3.72 | 5,710,154.0 | -2.20% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $92.99 | $83.51 | $9.48 | 34,472,597.0 | -5.64% |
| 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% |
5.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):