86.55
price down icon1.33%   -1.17
after-market After Hours: 87.10 0.55 +0.64%
loading

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 September 04, 2025, is $86.55.
  • 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 205.40% to $86.55 now.
  • The 52-week high stock price for RBRK is $103.00, representing a 19.01% increase from the current share price, occurred on June 06, 2025.
  • The 52-week low stock price for RBRK is $29.18, indicating a -66.29% decrease from the current share price, occurred on September 10, 2024.
The table below shows more information about RBRK historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $88.10 $85.17 $2.93 1,651,678.0 -1.33%
Sep 03, 2025 $89.22 $86.50 $2.72 1,755,551.0 -0.20%
Sep 02, 2025 $88.76 $85.78 $2.98 1,732,704.0 -1.68%
Aug 29, 2025 $93.45 $88.54 $4.92 2,117,395.0 -3.90%
Aug 28, 2025 $94.94 $87.22 $7.72 3,124,251.0 +6.28%
Aug 27, 2025 $88.71 $86.39 $2.32 1,954,674.0 +2.77%
Aug 26, 2025 $89.60 $85.12 $4.48 4,101,728.0 -3.02%
Aug 25, 2025 $90.44 $87.74 $2.70 1,125,169.0 -1.07%
Aug 22, 2025 $88.80 $84.91 $3.89 2,164,466.0 +4.14%
Aug 21, 2025 $86.37 $83.85 $2.52 1,614,092.0 +0.16%
Aug 20, 2025 $85.24 $79.83 $5.41 3,171,242.0 +1.35%
Aug 19, 2025 $87.22 $82.75 $4.47 2,492,108.0 -2.04%
Aug 18, 2025 $86.15 $84.61 $1.54 1,491,869.0 -0.13%
Aug 15, 2025 $85.93 $83.88 $2.05 2,357,948.0 +1.63%
Aug 14, 2025 $88.11 $83.77 $4.34 2,255,572.0 -4.12%
Aug 13, 2025 $91.66 $87.47 $4.19 2,079,152.0 -0.31%
Aug 12, 2025 $88.80 $85.75 $3.05 1,859,384.0 +3.09%
Aug 11, 2025 $89.02 $85.02 $4.00 1,998,742.0 -1.96%
Aug 08, 2025 $91.16 $86.90 $4.26 1,897,583.0 -2.60%
Aug 07, 2025 $93.92 $86.71 $7.21 3,988,085.0 -2.21%
Aug 06, 2025 $92.24 $88.00 $4.24 2,068,085.0 +4.83%

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
Sep, 2025 $89.22 $85.17 $4.05 6,791,611.0 -3.19%
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%
$87.48
price down icon 2.67%
software_infrastructure XYZ
$75.75
price down icon 0.05%
software_infrastructure ZS
$268.25
price down icon 0.86%
$76.44
price down icon 0.18%
software_infrastructure NET
$209.98
price up icon 2.08%
$601.96
price up icon 1.66%
Cap:     |  Volume (24h):