101.53
price up icon2.47%   2.99
 
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 June 05, 2025, is $101.53.
  • Rubrik Inc all-time high stock price is $99.98, occurred on June 03, 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 258.26% to $101.53 now.
  • The 52-week high stock price for RBRK is $99.98, representing a -1.53% increase from the current share price, occurred on June 03, 2025.
  • The 52-week low stock price for RBRK is $28.34, indicating a -72.09% decrease from the current share price, occurred on June 21, 2024.
The table below shows more information about RBRK historical price data:
Date High Low High - Low Volume % Change
Jun 05, 2025 $101.6 $98.07 $3.54 1,536,800.0 +3.07%
Jun 04, 2025 $99.40 $97.54 $1.86 2,413,297.0 +0.48%
Jun 03, 2025 $99.98 $97.94 $2.04 2,786,091.0 -1.67%
Jun 02, 2025 $99.79 $94.53 $5.26 2,431,206.0 +4.60%
May 30, 2025 $95.59 $93.00 $2.59 4,590,794.0 -0.03%
May 29, 2025 $97.76 $93.94 $3.82 3,005,091.0 +1.37%
May 28, 2025 $95.90 $93.51 $2.39 1,854,005.0 -0.80%
May 27, 2025 $95.39 $92.31 $3.08 2,605,721.0 +2.71%
May 23, 2025 $93.11 $88.31 $4.80 1,818,680.0 +1.36%
May 22, 2025 $92.31 $87.42 $4.89 2,417,061.0 +3.83%
May 21, 2025 $89.84 $86.41 $3.43 1,807,084.0 -1.42%
May 20, 2025 $89.09 $86.69 $2.40 2,152,021.0 +2.64%
May 19, 2025 $86.75 $82.02 $4.73 2,280,597.0 +1.65%
May 16, 2025 $87.50 $85.06 $2.44 1,701,756.0 -0.25%
May 15, 2025 $86.00 $82.06 $3.94 2,261,367.0 +1.08%
May 14, 2025 $84.65 $82.12 $2.53 2,059,530.0 +1.82%
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%

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
Jun, 2025 $101.6 $94.53 $7.08 9,167,394.0 +6.52%
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%
software_infrastructure XYZ
$64.69
price up icon 1.21%
software_infrastructure ZS
$300.71
price up icon 1.42%
software_infrastructure NET
$171.60
price down icon 0.57%
$151.62
price down icon 5.58%
$473.19
price up icon 2.00%
$102.08
price up icon 0.63%
Cap:     |  Volume (24h):