Get the Stockscreener App
58.88
7.16%
-4.78
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 March 31, 2025, is $58.88.
- Rubrik Inc all-time high stock price is $80.00, occurred on February 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 107.76% to $58.88 now.
- The 52-week high stock price for RBRK is $80.00, representing a 35.87% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -51.87% 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 |
|---|---|---|---|---|---|
| Mar 31, 2025 | $61.80 | $58.84 | $2.96 | 1,019,754.0 | -7.41% |
| Mar 28, 2025 | $65.32 | $61.42 | $3.90 | 3,153,584.0 | -3.55% |
| Mar 27, 2025 | $68.73 | $65.18 | $3.55 | 2,505,859.0 | -3.80% |
| Mar 26, 2025 | $71.42 | $67.01 | $4.41 | 4,741,475.0 | -7.63% |
| Mar 25, 2025 | $76.11 | $73.40 | $2.71 | 2,528,180.0 | +1.12% |
| Mar 24, 2025 | $73.82 | $69.28 | $4.54 | 2,934,397.0 | +7.73% |
| Mar 21, 2025 | $69.42 | $67.40 | $2.02 | 3,874,609.0 | -2.85% |
| Mar 20, 2025 | $71.74 | $69.00 | $2.74 | 2,627,066.0 | -1.09% |
| Mar 19, 2025 | $71.93 | $69.28 | $2.65 | 2,365,873.0 | +1.36% |
| Mar 18, 2025 | $71.44 | $68.75 | $2.69 | 2,164,806.0 | -1.17% |
| Mar 17, 2025 | $72.41 | $68.11 | $4.30 | 3,285,922.0 | +0.28% |
| Mar 14, 2025 | $71.20 | $64.80 | $6.40 | 7,220,111.0 | +27.79% |
| Mar 13, 2025 | $57.11 | $55.00 | $2.11 | 2,530,011.0 | -3.20% |
| Mar 12, 2025 | $59.92 | $56.55 | $3.37 | 2,117,497.0 | +6.11% |
| Mar 11, 2025 | $55.08 | $51.09 | $3.99 | 2,285,612.0 | +3.82% |
| Mar 10, 2025 | $55.90 | $51.45 | $4.45 | 2,469,020.0 | -9.61% |
| Mar 07, 2025 | $59.15 | $54.51 | $4.64 | 2,167,340.0 | -2.12% |
| Mar 06, 2025 | $62.23 | $58.21 | $4.02 | 1,267,506.0 | -6.78% |
| Mar 05, 2025 | $63.23 | $59.56 | $3.67 | 1,104,799.0 | +2.10% |
| Mar 04, 2025 | $62.30 | $61.13 | $1.16 | 318,937.0 | +0.31% |
| Mar 03, 2025 | $68.32 | $60.98 | $7.34 | 1,410,887.0 | -5.76% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $76.11 | $51.09 | $25.02 | 54,093,245.0 | -9.49% |
| 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% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):