Get the Stockscreener App
81.01
8.32%
6.2671
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 04, 2026, is $81.01.
- 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 185.84% to $81.01 now.
- The 52-week high stock price for RBRK is $99.75, representing a 23.14% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for RBRK is $42.25, indicating a -47.84% 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 04, 2026 | $81.44 | $75.64 | $5.80 | 2,188,073.0 | +8.40% |
| 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% |
| 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% |
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 | $81.44 | $73.08 | $8.36 | 4,484,077.0 | +12.03% |
| 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% |
5.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):