Get the Stockscreener App
61.26
2.63%
1.9846
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 22, 2025, is $61.26.
- Rubrik Inc all-time high stock price is $80.00, occurred on February 13, 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 116.18% to $61.26 now.
- The 52-week high stock price for RBRK is $80.00, representing a 30.58% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -53.74% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $61.62 | $60.08 | $1.54 | 138,285.0 | +3.17% |
| Apr 21, 2025 | $61.61 | $57.90 | $3.71 | 2,495,106.0 | -3.78% |
| Apr 17, 2025 | $62.91 | $60.73 | $2.18 | 2,246,805.0 | -1.14% |
| Apr 16, 2025 | $63.58 | $60.31 | $3.27 | 2,345,369.0 | -1.56% |
| Apr 15, 2025 | $63.38 | $60.45 | $2.93 | 2,312,687.0 | +5.43% |
| Apr 14, 2025 | $62.71 | $59.07 | $3.64 | 2,166,582.0 | +1.76% |
| Apr 11, 2025 | $59.36 | $56.01 | $3.35 | 2,773,353.0 | +1.13% |
| Apr 10, 2025 | $61.34 | $57.75 | $3.59 | 2,375,152.0 | -5.41% |
| Apr 09, 2025 | $62.63 | $52.38 | $10.25 | 4,526,762.0 | +16.81% |
| Apr 08, 2025 | $57.64 | $51.71 | $5.93 | 3,806,047.0 | -0.40% |
| Apr 07, 2025 | $56.91 | $47.35 | $9.56 | 3,455,284.0 | +2.41% |
| Apr 04, 2025 | $55.20 | $49.12 | $6.08 | 2,625,343.0 | -9.89% |
| Apr 03, 2025 | $60.78 | $56.69 | $4.09 | 2,839,007.0 | -7.98% |
| Apr 02, 2025 | $63.85 | $59.76 | $4.09 | 1,773,613.0 | +3.24% |
| Apr 01, 2025 | $61.29 | $58.75 | $2.54 | 1,999,858.0 | -0.84% |
| Mar 31, 2025 | $61.80 | $58.66 | $3.14 | 4,953,862.0 | -4.21% |
| Mar 28, 2025 | $65.32 | $61.42 | $3.90 | 3,153,584.0 | -3.55% |
| Mar 27, 2025 | $68.73 | $65.18 | $3.55 | 2,505,859.0 | -3.80% |
| Mar 26, 2025 | $71.42 | $67.01 | $4.41 | 4,741,475.0 | -7.63% |
| Mar 25, 2025 | $76.11 | $73.40 | $2.71 | 2,528,180.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $63.85 | $47.35 | $16.50 | 37,879,253.0 | +0.30% |
| 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% |
2.06%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):