Rubrik, Inc.RBRKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $56.00 | $56.59 | $54.03 | $54.45 | 4.08M |
| 1/30/2026 | $57.58 | $58.19 | $55.58 | $55.95 | 4.85M |
| 1/29/2026 | $62.20 | $62.51 | $56.87 | $57.97 | 8.38M |
| 1/28/2026 | $62.56 | $65.26 | $62.56 | $63.19 | 4.64M |
| 1/27/2026 | $66.42 | $67.85 | $61.83 | $62.26 | 10.54M |
| 1/26/2026 | $66.00 | $69.06 | $66.00 | $68.32 | 3.36M |
| 1/23/2026 | $65.43 | $66.44 | $65.05 | $65.67 | 2.06M |
| 1/22/2026 | $65.86 | $66.11 | $64.69 | $65.10 | 2.33M |
| 1/21/2026 | $64.97 | $65.56 | $63.20 | $64.35 | 2.91M |
| 1/20/2026 | $65.80 | $67.37 | $64.83 | $64.88 | 3.15M |
| 1/16/2026 | $69.20 | $69.20 | $66.93 | $67.10 | 3.97M |
| 1/15/2026 | $68.85 | $70.75 | $68.40 | $69.05 | 3.53M |
| 1/14/2026 | $70.50 | $70.87 | $67.93 | $68.14 | 3.12M |
| 1/13/2026 | $71.54 | $72.34 | $69.88 | $70.82 | 2.64M |
| 1/12/2026 | $70.00 | $71.63 | $69.04 | $71.37 | 3.04M |
| 1/9/2026 | $72.20 | $72.49 | $70.41 | $70.56 | 2.64M |
| 1/8/2026 | $76.46 | $76.46 | $71.46 | $71.67 | 3.52M |
| 1/7/2026 | $75.39 | $77.60 | $75.22 | $76.87 | 2.43M |
| 1/6/2026 | $73.25 | $75.36 | $71.86 | $75.11 | 2.90M |
| 1/5/2026 | $75.02 | $75.57 | $72.91 | $73.50 | 3.40M |
| 1/2/2026 | $77.65 | $78.78 | $74.28 | $75.47 | 2.30M |
| 12/31/2025 | $78.00 | $78.00 | $76.20 | $76.48 | 1.65M |
| 12/30/2025 | $78.54 | $78.73 | $77.53 | $77.87 | 1.66M |
| 12/29/2025 | $77.77 | $78.70 | $77.25 | $78.01 | 1.37M |
| 12/26/2025 | $79.00 | $79.41 | $77.56 | $78.66 | 1.27M |
| 12/24/2025 | $78.15 | $78.99 | $77.75 | $78.80 | 793,600 |
| 12/23/2025 | $78.99 | $79.65 | $78.00 | $78.75 | 1.84M |
| 12/22/2025 | $78.82 | $80.70 | $78.10 | $79.71 | 2.53M |
| 12/19/2025 | $76.79 | $79.46 | $76.65 | $78.18 | 11.47M |
| 12/18/2025 | $75.51 | $76.82 | $74.42 | $75.91 | 5.27M |
| 12/17/2025 | $77.49 | $77.84 | $73.01 | $73.19 | 5.75M |
| 12/16/2025 | $78.18 | $79.50 | $76.71 | $77.91 | 4.45M |
| 12/15/2025 | $82.11 | $83.25 | $79.80 | $79.89 | 3.85M |
| 12/12/2025 | $85.99 | $86.33 | $80.78 | $81.53 | 4.42M |
| 12/11/2025 | $88.78 | $89.60 | $85.50 | $87.08 | 2.89M |
| 12/10/2025 | $92.06 | $92.77 | $89.53 | $89.91 | 2.90M |
| 12/9/2025 | $88.49 | $92.57 | $88.07 | $91.31 | 5.04M |
| 12/8/2025 | $85.53 | $89.72 | $84.86 | $89.10 | 5.95M |
| 12/5/2025 | $87.04 | $90.26 | $84.33 | $86.27 | 17.14M |
| 12/4/2025 | $71.40 | $71.95 | $69.67 | $70.43 | 8.94M |
| 12/3/2025 | $69.11 | $71.66 | $68.42 | $71.41 | 2.62M |
| 12/2/2025 | $69.78 | $70.82 | $69.22 | $69.40 | 2.57M |
| 12/1/2025 | $68.58 | $69.94 | $67.48 | $68.60 | 3.20M |
| 11/28/2025 | $68.83 | $70.21 | $68.42 | $69.32 | 791,246 |
| 11/26/2025 | $68.88 | $69.50 | $68.12 | $68.17 | 1.54M |
| 11/25/2025 | $67.15 | $69.09 | $65.81 | $68.89 | 1.49M |
| 11/24/2025 | $67.51 | $68.54 | $66.64 | $67.39 | 2.77M |
| 11/21/2025 | $67.01 | $68.00 | $64.75 | $66.59 | 2.90M |
| 11/20/2025 | $71.94 | $72.14 | $67.24 | $67.69 | 2.60M |
| 11/19/2025 | $68.84 | $70.79 | $68.58 | $70.08 | 1.71M |
| 11/18/2025 | $69.41 | $70.68 | $67.62 | $68.80 | 2.73M |
| 11/17/2025 | $72.50 | $72.80 | $68.96 | $69.69 | 1.93M |
| 11/14/2025 | $68.01 | $72.33 | $67.58 | $71.55 | 2.11M |
| 11/13/2025 | $73.40 | $73.50 | $69.60 | $70.51 | 2.29M |
| 11/12/2025 | $76.06 | $76.40 | $73.81 | $73.95 | 1.36M |
| 11/11/2025 | $75.49 | $76.40 | $74.75 | $75.63 | 1.36M |
| 11/10/2025 | $75.19 | $76.78 | $74.86 | $76.07 | 1.90M |
| 11/7/2025 | $70.25 | $73.22 | $69.95 | $73.03 | 2.00M |
| 11/6/2025 | $72.00 | $73.29 | $70.22 | $71.53 | 2.78M |
| 11/5/2025 | $72.38 | $72.60 | $71.56 | $72.35 | 1.43M |