Get the Stockscreener App
116.46
2.25%
2.56
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 October 15, 2026, is $116.46.
- Rubrik Inc all-time high stock price is $127.90, occurred on October 06, 2026.
- The lowest Rubrik Inc stock price recorded was $28.34 on June 21, 2024. Since then, Rubrik Inc's stock price has risen over 310.94% to $116.46 now.
- The 52-week high stock price for RBRK is $127.90, representing a 9.82% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for RBRK is $42.25, indicating a -63.72% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Rubrik Inc (RBRK) stock in the beginning of 2025 was $66.35. The stock closed the year at $76.48, a gain of over 15.27% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $117.1 | $106.9 | $10.14 | 2,130,667.0 | +2.25% |
| Oct 14, 2026 | $119.8 | $112.7 | $7.13 | 2,776,699.0 | -3.86% |
| Oct 13, 2026 | $122.0 | $117.8 | $4.17 | 2,289,610.0 | -1.28% |
| Oct 12, 2026 | $126.7 | $119.9 | $6.74 | 3,276,810.0 | -4.10% |
| Oct 09, 2026 | $125.2 | $119.4 | $5.85 | 2,519,832.0 | +3.52% |
| Oct 08, 2026 | $124.0 | $119.3 | $4.71 | 2,493,452.0 | -2.30% |
| Oct 07, 2026 | $125.7 | $121.5 | $4.23 | 2,357,235.0 | -1.65% |
| Oct 06, 2026 | $127.9 | $124.5 | $3.35 | 2,576,451.0 | +2.54% |
| Oct 05, 2026 | $124.3 | $118.0 | $6.27 | 4,107,918.0 | +3.46% |
| Oct 02, 2026 | $118.8 | $115.6 | $3.22 | 3,168,469.0 | +2.76% |
| Oct 01, 2026 | $117.0 | $113.6 | $3.48 | 2,071,528.0 | +0.81% |
| Sep 30, 2026 | $116.8 | $114.4 | $2.33 | 2,373,661.0 | -0.26% |
| Sep 29, 2026 | $115.0 | $111.4 | $3.56 | 2,018,509.0 | +1.49% |
| Sep 28, 2026 | $114.0 | $105.9 | $8.10 | 2,719,928.0 | +3.23% |
| Sep 25, 2026 | $114.0 | $109.2 | $4.82 | 3,254,654.0 | -3.73% |
| Sep 24, 2026 | $115.3 | $112.4 | $2.92 | 1,672,166.0 | -1.53% |
| Sep 23, 2026 | $116.1 | $110.1 | $6.06 | 2,953,731.0 | +3.31% |
| Sep 22, 2026 | $114.0 | $110.2 | $3.70 | 3,582,241.0 | -0.96% |
| Sep 21, 2026 | $113.2 | $106.0 | $7.16 | 3,333,360.0 | +5.86% |
| Sep 18, 2026 | $109.0 | $103.1 | $5.87 | 5,133,517.0 | -1.04% |
| Sep 17, 2026 | $109.0 | $101.4 | $7.59 | 3,927,451.0 | +2.71% |
| Sep 16, 2026 | $105.5 | $101.0 | $4.55 | 3,037,627.0 | +1.38% |
| Sep 15, 2026 | $103.7 | $97.60 | $6.08 | 3,730,831.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $127.9 | $106.9 | $20.98 | 29,768,671.0 | +1.74% |
| Sep, 2026 | $116.8 | $85.78 | $30.97 | 66,238,852.0 | +23.03% |
| Aug, 2026 | $107.9 | $73.08 | $34.83 | 80,791,965.0 | +28.65% |
| Jul, 2026 | $90.44 | $67.31 | $23.13 | 57,627,016.0 | -9.92% |
| Jun, 2026 | $86.45 | $66.37 | $20.08 | 100,127,500.0 | +2.10% |
| May, 2026 | $78.88 | $54.40 | $24.48 | 65,358,633.0 | +47.86% |
| Apr, 2026 | $56.50 | $42.25 | $14.25 | 69,530,429.0 | +8.60% |
| Mar, 2026 | $58.16 | $44.75 | $13.41 | 99,975,758.0 | -5.75% |
| Feb, 2026 | $56.64 | $46.36 | $10.28 | 74,318,505.0 | -7.13% |
| Jan, 2026 | $78.78 | $55.58 | $23.20 | 75,967,273.0 | -26.84% |
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% |
3.28%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):