Get the Stockscreener App
101.53
2.47%
2.99
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.21%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):