Rubrik Inc (RBRK)

Overview News Price History Discussions Forecast

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 22, 2026, is $66.59.

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 134.97% to $66.59 now.
The 52-week high stock price for RBRK is $103.00, representing a 54.68% increase from the current share price, occurred on June 06, 2025.
The 52-week low stock price for RBRK is $42.25, indicating a -36.55% decrease from the current share price, occurred on April 10, 2026.

The table below shows more information about RBRK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$67.22	$64.89	$2.33	2,362,715.0	+2.78%
May 21, 2026	$66.53	$64.67	$1.86	2,102,341.0	-3.14%
May 20, 2026	$67.22	$63.30	$3.92	4,015,492.0	+3.98%
May 19, 2026	$67.31	$64.08	$3.23	3,800,785.0	-1.00%
May 18, 2026	$65.40	$62.23	$3.17	2,826,008.0	+1.90%
May 15, 2026	$64.58	$61.76	$2.82	3,182,146.0	+1.54%
May 14, 2026	$63.62	$58.60	$5.02	3,146,218.0	+5.58%
May 13, 2026	$60.47	$58.04	$2.43	2,764,561.0	-1.64%
May 12, 2026	$62.04	$60.10	$1.94	2,240,896.0	-2.73%
May 11, 2026	$62.93	$61.10	$1.83	2,708,145.0	-0.27%
May 08, 2026	$62.49	$59.32	$3.17	3,572,465.0	+1.38%
May 07, 2026	$62.47	$60.38	$2.09	4,842,464.0	+6.42%
May 06, 2026	$57.93	$55.51	$2.42	3,179,746.0	+1.14%
May 05, 2026	$59.16	$56.44	$2.72	2,139,517.0	-1.38%
May 04, 2026	$58.19	$55.19	$3.00	3,278,559.0	+5.19%
May 01, 2026	$56.97	$54.40	$2.57	2,617,009.0	+3.55%
Apr 30, 2026	$53.85	$52.09	$1.76	2,426,683.0	-0.93%
Apr 29, 2026	$54.27	$52.69	$1.58	2,816,263.0	-1.65%
Apr 28, 2026	$55.79	$53.10	$2.69	2,721,377.0	+2.48%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$67.31	$54.40	$12.91	51,141,782.0	+25.22%
Apr, 2026	$56.50	$42.25	$14.25	69,530,429.0	+8.60%
Mar, 2026	$58.16	$44.75	$13.41	99,975,758.0	-5.75%
Feb, 2026	$56.64	$46.36	$10.28	74,318,505.0	-7.13%
Jan, 2026	$78.78	$55.58	$23.20	75,967,273.0	-26.84%

Rubrik Inc Stock (RBRK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$92.77	$67.48	$25.28	94,171,948.0	+12.33%
Nov, 2025	$76.78	$64.75	$12.03	38,411,552.0	-7.90%
Oct, 2025	$88.05	$70.00	$18.05	65,751,910.0	-8.49%
Sep, 2025	$99.75	$72.68	$27.07	117,056,915.0	-8.00%
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%