Get the Stockscreener App
81.66
3.08%
2.54
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 September 25, 2025, is $81.66.
- 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 188.14% to $81.66 now.
- The 52-week high stock price for RBRK is $103.00, representing a 26.13% increase from the current share price, occurred on June 06, 2025.
- The 52-week low stock price for RBRK is $30.35, indicating a -62.83% decrease from the current share price, occurred on September 26, 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $83.97 | $76.56 | $7.41 | 4,087,595.0 | +3.10% |
| Sep 24, 2025 | $82.27 | $77.98 | $4.28 | 4,399,563.0 | -2.87% |
| Sep 23, 2025 | $83.37 | $79.32 | $4.05 | 5,086,901.0 | +1.21% |
| Sep 22, 2025 | $80.77 | $77.87 | $2.90 | 3,965,614.0 | +0.32% |
| Sep 19, 2025 | $80.93 | $77.58 | $3.35 | 10,107,596.0 | +2.83% |
| Sep 18, 2025 | $78.53 | $75.40 | $3.13 | 5,317,821.0 | +5.59% |
| Sep 17, 2025 | $75.17 | $72.68 | $2.49 | 4,832,827.0 | -1.48% |
| Sep 16, 2025 | $75.57 | $73.92 | $1.65 | 4,905,063.0 | -0.79% |
| Sep 15, 2025 | $78.12 | $74.30 | $3.82 | 5,789,363.0 | +1.48% |
| Sep 12, 2025 | $78.18 | $73.85 | $4.33 | 9,577,767.0 | -4.35% |
| Sep 11, 2025 | $82.22 | $77.49 | $4.73 | 9,194,982.0 | -3.51% |
| Sep 10, 2025 | $95.05 | $80.60 | $14.45 | 18,634,191.0 | -18.05% |
| Sep 09, 2025 | $99.75 | $95.09 | $4.66 | 8,411,258.0 | +3.02% |
| Sep 08, 2025 | $97.02 | $92.36 | $4.66 | 4,935,447.0 | +5.15% |
| Sep 05, 2025 | $91.74 | $85.82 | $5.92 | 2,916,539.0 | +5.06% |
| Sep 04, 2025 | $88.10 | $85.17 | $2.93 | 1,651,678.0 | -1.33% |
| Sep 03, 2025 | $89.22 | $86.50 | $2.72 | 1,755,551.0 | -0.20% |
| Sep 02, 2025 | $88.76 | $85.78 | $2.98 | 1,732,704.0 | -1.68% |
| Aug 29, 2025 | $93.45 | $88.54 | $4.92 | 2,117,395.0 | -3.90% |
| Aug 28, 2025 | $94.94 | $87.22 | $7.72 | 3,124,251.0 | +6.28% |
| Aug 27, 2025 | $88.71 | $86.39 | $2.32 | 1,954,674.0 | +2.77% |
| Aug 26, 2025 | $89.60 | $85.12 | $4.48 | 4,101,728.0 | -3.02% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $99.75 | $72.68 | $27.07 | 107,302,460.0 | -8.76% |
| 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% |
4.51%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):