Get the Stockscreener App
73.24
0.84%
0.61
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 24, 2026, is $73.24.
- 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 158.43% to $73.24 now.
- The 52-week high stock price for RBRK is $99.75, representing a 36.20% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for RBRK is $42.25, indicating a -42.31% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 15, 2026 | $89.85 | $79.48 | $10.37 | 4,282,908.0 | -8.71% |
| Jul 14, 2026 | $89.80 | $82.67 | $7.13 | 3,676,470.0 | +5.02% |
| Jul 13, 2026 | $84.79 | $81.41 | $3.38 | 2,895,059.0 | -0.64% |
| Jul 10, 2026 | $90.44 | $83.78 | $6.66 | 2,485,682.0 | -4.92% |
| Jul 09, 2026 | $88.88 | $81.54 | $7.34 | 2,801,807.0 | +5.15% |
| Jul 08, 2026 | $87.50 | $83.28 | $4.22 | 2,760,646.0 | -3.03% |
| Jul 07, 2026 | $89.80 | $84.72 | $5.08 | 2,833,237.0 | -0.37% |
| Jul 06, 2026 | $89.35 | $82.59 | $6.75 | 4,073,023.0 | +4.45% |
| Jul 02, 2026 | $84.50 | $81.39 | $3.11 | 3,022,868.0 | +1.99% |
| Jul 01, 2026 | $83.99 | $80.43 | $3.56 | 4,746,269.0 | +2.15% |
| Jun 30, 2026 | $81.73 | $75.36 | $6.37 | 4,467,994.0 | +4.91% |
| Jun 29, 2026 | $77.88 | $72.32 | $5.56 | 3,268,126.0 | +5.79% |
| Jun 26, 2026 | $72.67 | $70.06 | $2.61 | 3,835,105.0 | +1.84% |
| Jun 25, 2026 | $73.08 | $69.75 | $3.33 | 3,524,162.0 | -4.70% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $90.44 | $71.56 | $18.88 | 48,034,778.0 | -8.77% |
| 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% |
11.37%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):