Get the Stockscreener App
72.35
0.34%
-0.25
After Hours:
72.14
-0.21
-0.29%
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 November 05, 2025, is $72.35.
- 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 155.29% to $72.35 now.
- The 52-week high stock price for RBRK is $103.00, representing a 42.36% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $42.01, indicating a -41.93% decrease from the current share price, occurred on November 15, 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 |
|---|---|---|---|---|---|
| Nov 05, 2025 | $72.60 | $71.56 | $1.04 | 1,420,402.0 | -0.34% |
| Nov 04, 2025 | $74.12 | $71.92 | $2.20 | 2,180,486.0 | -4.22% |
| Nov 03, 2025 | $76.61 | $73.81 | $2.80 | 2,620,072.0 | +0.70% |
| Oct 31, 2025 | $75.78 | $72.00 | $3.78 | 2,645,581.0 | +5.94% |
| Oct 30, 2025 | $72.77 | $70.00 | $2.77 | 3,601,809.0 | -1.21% |
| Oct 29, 2025 | $75.97 | $70.89 | $5.08 | 6,416,647.0 | -5.52% |
| Oct 28, 2025 | $78.82 | $75.99 | $2.83 | 2,667,565.0 | -2.15% |
| Oct 27, 2025 | $78.93 | $77.34 | $1.59 | 2,612,058.0 | +1.04% |
| Oct 24, 2025 | $80.07 | $76.94 | $3.13 | 2,370,287.0 | +0.17% |
| Oct 23, 2025 | $78.62 | $76.06 | $2.56 | 3,060,382.0 | +0.01% |
| Oct 22, 2025 | $79.28 | $75.15 | $4.13 | 3,832,238.0 | -3.79% |
| Oct 21, 2025 | $81.39 | $78.47 | $2.92 | 1,955,863.0 | +1.36% |
| Oct 20, 2025 | $79.45 | $77.53 | $1.92 | 1,653,644.0 | +2.06% |
| Oct 17, 2025 | $77.94 | $75.74 | $2.20 | 2,299,633.0 | -1.81% |
| Oct 16, 2025 | $81.46 | $77.95 | $3.51 | 2,079,895.0 | -0.53% |
| Oct 15, 2025 | $81.46 | $78.20 | $3.26 | 2,274,804.0 | +1.14% |
| Oct 14, 2025 | $81.99 | $78.16 | $3.83 | 2,889,285.0 | -6.03% |
| Oct 13, 2025 | $85.41 | $81.54 | $3.87 | 2,287,622.0 | +1.03% |
| Oct 10, 2025 | $88.05 | $82.32 | $5.73 | 2,454,345.0 | -4.37% |
| Oct 09, 2025 | $86.95 | $82.39 | $4.56 | 2,412,583.0 | +2.20% |
| Oct 08, 2025 | $84.35 | $80.17 | $4.18 | 3,370,669.0 | +5.97% |
| Oct 07, 2025 | $82.90 | $76.84 | $6.06 | 4,635,869.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $76.61 | $71.56 | $5.05 | 7,641,362.0 | -3.88% |
| 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% |
1.47%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):