Get the Stockscreener App
73.27
1.03%
-0.76
After Hours:
72.09
-1.18
-1.61%
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 January 31, 2025, is $73.27.
- Rubrik Inc all-time high stock price is $77.22, occurred on January 31, 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 158.54% to $73.27 now.
- The 52-week high stock price for RBRK is $77.22, representing a 5.40% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -61.32% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $77.22 | $73.25 | $3.97 | 1,449,365.0 | -1.03% |
| Jan 30, 2025 | $76.21 | $72.80 | $3.41 | 1,323,226.0 | -0.11% |
| Jan 29, 2025 | $75.25 | $71.76 | $3.49 | 2,291,741.0 | +1.26% |
| Jan 28, 2025 | $74.50 | $69.02 | $5.48 | 2,272,950.0 | +6.06% |
| Jan 27, 2025 | $73.28 | $67.40 | $5.88 | 2,059,161.0 | -2.79% |
| Jan 24, 2025 | $71.96 | $70.41 | $1.55 | 1,101,359.0 | +0.97% |
| Jan 23, 2025 | $71.64 | $69.52 | $2.12 | 1,722,649.0 | -1.46% |
| Jan 22, 2025 | $73.10 | $70.92 | $2.18 | 1,544,580.0 | -0.01% |
| Jan 21, 2025 | $72.19 | $68.51 | $3.68 | 2,377,046.0 | +5.10% |
| Jan 17, 2025 | $70.10 | $67.33 | $2.77 | 4,361,269.0 | -0.50% |
| Jan 16, 2025 | $68.58 | $62.53 | $6.05 | 2,408,326.0 | +2.26% |
| Jan 15, 2025 | $68.75 | $64.56 | $4.19 | 2,490,630.0 | +2.52% |
| Jan 14, 2025 | $66.00 | $63.73 | $2.27 | 1,736,306.0 | +0.06% |
| Jan 13, 2025 | $66.29 | $62.74 | $3.55 | 2,578,073.0 | +2.51% |
| Jan 10, 2025 | $64.00 | $60.53 | $3.47 | 1,893,778.0 | +0.43% |
| Jan 08, 2025 | $65.00 | $62.06 | $2.94 | 2,022,998.0 | -1.79% |
| Jan 07, 2025 | $69.59 | $63.60 | $5.99 | 3,141,629.0 | -6.07% |
| Jan 06, 2025 | $70.58 | $65.82 | $4.76 | 3,210,718.0 | +2.39% |
| Jan 03, 2025 | $69.36 | $65.08 | $4.28 | 2,512,340.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $77.22 | $60.53 | $16.69 | 45,550,871.0 | +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% |
0.12%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):