Get the Stockscreener App
54.87
1.86%
1.00
After Hours:
55.00
0.13
+0.24%
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 04, 2026, is $54.87.
- 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 93.61% to $54.87 now.
- The 52-week high stock price for RBRK is $103.00, representing a 87.72% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $46.36, indicating a -15.51% decrease from the current share price, occurred on February 23, 2026.
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 04, 2026 | $54.99 | $52.98 | $2.01 | 2,566,466.0 | +1.86% |
| Mar 03, 2026 | $54.03 | $50.03 | $4.00 | 2,688,659.0 | +0.34% |
| Mar 02, 2026 | $54.43 | $50.98 | $3.45 | 3,226,669.0 | +3.33% |
| Feb 27, 2026 | $53.00 | $51.19 | $1.81 | 2,581,346.0 | -4.36% |
| Feb 26, 2026 | $54.96 | $52.23 | $2.73 | 2,435,528.0 | +4.16% |
| Feb 25, 2026 | $52.18 | $50.08 | $2.10 | 2,269,297.0 | +2.19% |
| Feb 24, 2026 | $51.16 | $46.90 | $4.26 | 3,918,986.0 | +8.00% |
| Feb 23, 2026 | $49.00 | $46.36 | $2.64 | 3,909,296.0 | -5.86% |
| Feb 20, 2026 | $55.42 | $49.80 | $5.62 | 4,026,647.0 | -7.31% |
| Feb 19, 2026 | $54.89 | $53.01 | $1.88 | 2,082,819.0 | -0.42% |
| Feb 18, 2026 | $55.05 | $51.88 | $3.17 | 2,498,002.0 | +1.66% |
| Feb 17, 2026 | $54.65 | $52.02 | $2.63 | 2,846,775.0 | -1.92% |
| Feb 13, 2026 | $55.82 | $53.46 | $2.36 | 2,211,966.0 | +2.56% |
| Feb 12, 2026 | $55.88 | $51.82 | $4.06 | 3,100,711.0 | -3.50% |
| Feb 11, 2026 | $56.37 | $53.08 | $3.29 | 3,011,281.0 | -1.27% |
| Feb 10, 2026 | $56.64 | $54.78 | $1.86 | 4,454,301.0 | +3.27% |
| Feb 09, 2026 | $54.89 | $49.86 | $5.03 | 4,689,565.0 | +5.85% |
| Feb 06, 2026 | $51.39 | $48.15 | $3.24 | 5,482,144.0 | +5.65% |
| Feb 05, 2026 | $53.27 | $48.10 | $5.17 | 7,826,663.0 | -6.81% |
| Feb 04, 2026 | $52.10 | $48.58 | $3.52 | 6,937,268.0 | -0.54% |
| Feb 03, 2026 | $54.77 | $50.01 | $4.77 | 5,960,569.0 | -4.22% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $54.99 | $50.03 | $4.96 | 11,048,260.0 | +5.60% |
| 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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):