Get the Stockscreener App
83.10
5.71%
4.49
Pre-market:
83.75
0.65
+0.78%
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 May 13, 2025, is $83.10.
- Rubrik Inc all-time high stock price is $84.47, occurred on May 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 193.23% to $83.10 now.
- The 52-week high stock price for RBRK is $84.47, representing a 1.65% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -65.90% 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 |
|---|---|---|---|---|---|
| May 13, 2025 | $84.47 | $78.88 | $5.59 | 3,385,905.0 | +5.71% |
| May 12, 2025 | $79.38 | $76.31 | $3.07 | 1,914,072.0 | +2.25% |
| May 09, 2025 | $79.79 | $76.00 | $3.79 | 3,232,029.0 | +0.40% |
| May 08, 2025 | $77.97 | $75.27 | $2.70 | 2,116,754.0 | +1.00% |
| May 07, 2025 | $76.33 | $74.00 | $2.33 | 1,757,493.0 | +2.11% |
| May 06, 2025 | $74.59 | $71.31 | $3.28 | 2,178,491.0 | -0.58% |
| May 05, 2025 | $77.34 | $72.24 | $5.10 | 3,930,693.0 | +1.83% |
| May 02, 2025 | $73.69 | $71.73 | $1.96 | 2,135,702.0 | +3.12% |
| May 01, 2025 | $72.33 | $70.01 | $2.32 | 2,047,306.0 | +0.82% |
| Apr 30, 2025 | $70.66 | $67.70 | $2.96 | 1,297,350.0 | -0.30% |
| Apr 29, 2025 | $71.55 | $69.51 | $2.04 | 2,587,377.0 | +1.40% |
| Apr 28, 2025 | $70.19 | $68.29 | $1.90 | 2,796,770.0 | -0.11% |
| Apr 25, 2025 | $69.85 | $67.53 | $2.32 | 1,544,432.0 | +2.39% |
| Apr 24, 2025 | $68.59 | $65.81 | $2.78 | 2,001,513.0 | +4.06% |
| Apr 23, 2025 | $68.18 | $64.52 | $3.66 | 3,143,610.0 | +5.91% |
| Apr 22, 2025 | $62.88 | $60.08 | $2.80 | 2,416,343.0 | +4.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $84.47 | $70.01 | $14.46 | 26,084,350.0 | +17.82% |
| 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% |
1.30%
5.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):