Get the Stockscreener App
49.66
0.72%
-0.36
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 November 27, 2024, is $49.66.
- Rubrik Inc all-time high stock price is $52.75, occurred on November 25, 2024.
- The lowest Rubrik Inc stock price recorded was $28.34 on June 21, 2024. Since then, Rubrik Inc's stock price has risen over 75.23% to $49.66 now.
- The 52-week high stock price for RBRK is $52.75, representing a 6.22% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for RBRK is $28.34, indicating a -42.93% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $50.77 | $48.94 | $1.83 | 696,940.0 | -0.72% |
| Nov 26, 2024 | $51.30 | $49.77 | $1.53 | 974,120.0 | -0.73% |
| Nov 25, 2024 | $52.75 | $49.85 | $2.90 | 2,041,378.0 | -1.29% |
| Nov 22, 2024 | $51.58 | $49.37 | $2.21 | 1,640,595.0 | +3.93% |
| Nov 21, 2024 | $49.73 | $46.00 | $3.73 | 1,845,143.0 | +8.79% |
| Nov 20, 2024 | $45.49 | $43.76 | $1.73 | 919,648.0 | +2.13% |
| Nov 19, 2024 | $44.28 | $42.50 | $1.78 | 747,664.0 | +0.87% |
| Nov 18, 2024 | $44.29 | $43.08 | $1.21 | 746,207.0 | +1.36% |
| Nov 15, 2024 | $44.68 | $42.01 | $2.67 | 1,622,888.0 | -2.83% |
| Nov 14, 2024 | $45.16 | $43.44 | $1.72 | 830,712.0 | -0.18% |
| Nov 13, 2024 | $45.61 | $43.65 | $1.96 | 1,403,476.0 | -0.51% |
| Nov 12, 2024 | $45.00 | $43.63 | $1.37 | 946,179.0 | +1.11% |
| Nov 11, 2024 | $45.90 | $43.48 | $2.42 | 1,008,799.0 | -0.98% |
| Nov 08, 2024 | $45.09 | $43.80 | $1.29 | 1,462,024.0 | +0.65% |
| Nov 07, 2024 | $44.98 | $43.30 | $1.68 | 1,278,181.0 | +2.73% |
| Nov 06, 2024 | $44.13 | $42.81 | $1.32 | 1,247,516.0 | +4.19% |
| Nov 05, 2024 | $42.45 | $41.18 | $1.27 | 649,699.0 | +0.07% |
| Nov 04, 2024 | $42.15 | $40.98 | $1.17 | 865,902.0 | +0.34% |
| Nov 01, 2024 | $41.94 | $41.02 | $0.92 | 1,099,304.0 | +0.29% |
| Oct 31, 2024 | $42.96 | $41.05 | $1.91 | 860,373.0 | -3.15% |
| Oct 30, 2024 | $42.99 | $41.50 | $1.49 | 1,213,124.0 | +0.00% |
| Oct 29, 2024 | $43.95 | $40.80 | $3.15 | 2,966,031.0 | +4.98% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $52.75 | $40.98 | $11.77 | 22,723,315.0 | +20.36% |
| 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% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):