Get the Stockscreener App
48.03
1.19%
-0.58
After Hours:
48.82
0.79
+1.64%
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 April 14, 2026, is $48.03.
- 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 69.48% to $48.03 now.
- The 52-week high stock price for RBRK is $103.00, representing a 114.45% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $42.25, indicating a -12.03% 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $51.01 | $47.25 | $3.76 | 2,660,803.0 | -1.19% |
| Apr 13, 2026 | $48.65 | $44.04 | $4.61 | 4,642,240.0 | +10.96% |
| Apr 10, 2026 | $46.70 | $42.25 | $4.45 | 6,862,632.0 | -5.13% |
| Apr 09, 2026 | $51.08 | $45.02 | $6.06 | 6,307,127.0 | -10.56% |
| Apr 08, 2026 | $56.00 | $51.46 | $4.54 | 4,318,514.0 | -2.18% |
| Apr 07, 2026 | $53.22 | $49.91 | $3.31 | 2,655,551.0 | +3.69% |
| Apr 06, 2026 | $52.00 | $50.10 | $1.90 | 2,040,133.0 | -1.05% |
| Apr 02, 2026 | $52.09 | $48.08 | $4.02 | 3,318,231.0 | +5.87% |
| Apr 01, 2026 | $49.70 | $47.73 | $1.97 | 2,052,714.0 | -0.78% |
| Mar 31, 2026 | $49.08 | $46.13 | $2.95 | 4,015,128.0 | +7.44% |
| Mar 30, 2026 | $47.43 | $45.03 | $2.39 | 4,048,683.0 | -0.33% |
| Mar 27, 2026 | $46.95 | $44.75 | $2.20 | 3,893,825.0 | -3.91% |
| Mar 26, 2026 | $48.76 | $46.00 | $2.76 | 2,875,213.0 | +0.87% |
| Mar 25, 2026 | $49.46 | $46.70 | $2.76 | 3,628,266.0 | -1.85% |
| Mar 24, 2026 | $50.68 | $48.00 | $2.68 | 3,928,518.0 | -6.08% |
| Mar 23, 2026 | $51.89 | $49.00 | $2.89 | 4,551,405.0 | +3.86% |
| Mar 20, 2026 | $50.89 | $49.10 | $1.79 | 9,374,744.0 | -3.22% |
| Mar 19, 2026 | $52.87 | $50.37 | $2.50 | 3,827,317.0 | -2.25% |
| Mar 18, 2026 | $53.56 | $51.22 | $2.34 | 5,184,006.0 | +0.06% |
| Mar 17, 2026 | $53.09 | $51.07 | $2.02 | 4,485,276.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $56.00 | $42.25 | $13.75 | 37,518,748.0 | -1.92% |
| 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% |
3.01%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):