Get the Stockscreener App
102.23
2.72%
-2.86
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 14, 2026, is $102.23.
- Rubrik Inc all-time high stock price is $105.28, occurred on August 13, 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 260.73% to $102.23 now.
- The 52-week high stock price for RBRK is $105.28, representing a 2.98% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for RBRK is $42.25, indicating a -58.67% decrease from the current share price, occurred on April 10, 2026.
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 14, 2026 | $106.5 | $101.5 | $5.04 | 2,574,654.0 | -2.72% |
| Aug 13, 2026 | $105.3 | $96.90 | $8.38 | 4,400,834.0 | +8.64% |
| Aug 12, 2026 | $97.59 | $94.75 | $2.84 | 3,468,977.0 | -0.21% |
| Aug 11, 2026 | $99.36 | $95.75 | $3.61 | 3,499,442.0 | -1.00% |
| Aug 10, 2026 | $99.95 | $90.00 | $9.95 | 5,982,002.0 | +8.70% |
| Aug 07, 2026 | $91.05 | $86.99 | $4.06 | 4,042,802.0 | +6.47% |
| Aug 06, 2026 | $84.87 | $80.66 | $4.21 | 2,369,601.0 | -0.25% |
| Aug 05, 2026 | $84.90 | $81.28 | $3.62 | 3,618,528.0 | +4.72% |
| Aug 04, 2026 | $81.44 | $75.64 | $5.80 | 3,042,204.0 | +8.36% |
| Aug 03, 2026 | $75.02 | $73.08 | $1.94 | 2,296,004.0 | +3.35% |
| Jul 31, 2026 | $73.67 | $70.13 | $3.54 | 1,448,548.0 | +1.03% |
| Jul 30, 2026 | $73.02 | $69.96 | $3.06 | 1,974,079.0 | -0.46% |
| Jul 29, 2026 | $73.97 | $71.10 | $2.87 | 2,217,792.0 | +0.64% |
| Jul 28, 2026 | $74.47 | $67.31 | $7.16 | 3,435,066.0 | -4.50% |
| Jul 27, 2026 | $76.45 | $73.61 | $2.84 | 1,906,270.0 | +2.16% |
| Jul 24, 2026 | $73.95 | $71.57 | $2.38 | 1,389,517.0 | +0.84% |
| Jul 23, 2026 | $74.25 | $71.56 | $2.69 | 1,868,075.0 | -1.44% |
| Jul 22, 2026 | $75.61 | $73.00 | $2.61 | 1,811,318.0 | -2.78% |
| Jul 21, 2026 | $79.24 | $74.79 | $4.45 | 2,235,777.0 | -3.04% |
| Jul 20, 2026 | $80.12 | $77.90 | $2.22 | 1,567,217.0 | -1.00% |
| Jul 17, 2026 | $80.09 | $76.75 | $3.34 | 2,367,039.0 | -1.06% |
| Jul 16, 2026 | $81.49 | $78.34 | $3.15 | 1,828,349.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $106.5 | $73.08 | $33.42 | 37,869,702.0 | +41.36% |
| 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% |
0.25%
8.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):