Rubrik, Inc. Class A (RBRK)
NYSE:RBRK
Want to see RBRK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
65.00
67.22
64.90
66.59
66.59
+2.78%
2,429,776
0.67
May 21, 2026
66.00
66.54
64.68
64.79
64.79
-3.14%
2,081,427
0.57
May 20, 2026
64.46
67.22
63.30
66.89
66.89
+3.98%
4,024,535
1.10
May 19, 2026
65.99
67.31
64.08
64.33
64.33
-1.00%
3,817,691
1.05
May 18, 2026
62.94
65.40
62.23
64.98
64.98
+1.90%
2,839,231
0.78
May 15, 2026
62.60
64.58
61.76
63.77
63.77
+1.54%
3,157,297
0.87
May 14, 2026
59.50
63.62
58.60
62.80
62.80
+5.58%
3,173,285
0.89
May 13, 2026
59.61
60.47
58.04
59.48
59.48
-1.64%
2,769,025
0.78
May 12, 2026
61.81
62.04
60.10
60.47
60.47
-2.73%
2,545,294
0.71
May 11, 2026
61.46
62.93
61.10
62.17
62.17
-0.27%
2,710,037
0.76
May 08, 2026
60.30
62.49
59.32
62.34
62.34
+1.38%
3,629,274
1.01
May 07, 2026
61.00
62.47
60.38
61.49
61.49
+6.42%
4,841,936
1.35
May 06, 2026
56.96
57.93
55.51
57.78
57.78
+1.14%
3,183,991
0.88
May 05, 2026
58.00
59.16
56.44
57.13
57.13
-1.38%
2,148,379
0.58
May 04, 2026
55.19
58.19
55.19
57.93
57.93
+5.19%
3,282,348
0.87
May 01, 2026
55.75
56.97
54.40
55.07
55.07
+3.55%
2,620,661
0.68
Apr 30, 2026
53.12
53.85
52.09
53.18
53.18
-0.93%
2,415,978
0.63
Apr 29, 2026
54.00
54.28
52.69
53.68
53.68
-1.65%
2,816,914
0.72
Apr 28, 2026
53.10
55.79
53.10
54.58
54.58
+2.48%
2,723,011
0.68
Apr 27, 2026
52.35
54.05
51.36
53.26
53.26
+1.87%
2,650,618
0.66
Apr 24, 2026
51.66
52.76
50.26
52.28
52.28
+2.45%
2,557,749
0.62
Apr 23, 2026
53.25
53.25
49.88
51.03
51.03
-7.62%
3,316,586
0.80
Apr 22, 2026
54.84
55.82
53.97
55.24
55.24
+2.26%
2,562,566
0.62
Apr 21, 2026
53.82
56.50
53.73
54.02
54.02
+0.78%
3,748,062
0.91
Apr 20, 2026
52.00
53.74
51.79
53.60
53.60
+2.41%
2,117,555
0.51
Apr 17, 2026
54.26
54.42
51.73
52.34
52.34
+0.77%
3,925,897
0.95
Apr 16, 2026
53.06
53.72
51.52
51.94
51.94
+1.13%
3,220,832
0.79
Apr 15, 2026
49.00
51.92
48.69
51.36
51.36
+6.93%
3,009,397
0.74
Apr 14, 2026
49.56
51.01
47.25
48.03
48.03
-1.19%
2,665,164
0.65
Apr 13, 2026
44.04
48.65
44.04
48.61
48.61
+10.96%
4,642,536
1.14
Apr 10, 2026
46.70
46.70
42.25
43.81
43.81
-5.13%
6,871,127
1.72
Apr 09, 2026
50.97
51.08
45.02
46.18
46.18
-10.56%
6,327,953
1.60
Apr 08, 2026
55.04
56.00
51.46
51.63
51.63
-2.18%
4,319,162
1.10
Apr 07, 2026
50.78
53.22
49.91
52.78
52.78
+3.69%
2,681,349
0.68
Apr 06, 2026
51.51
52.00
50.10
50.90
50.90
-1.05%
2,043,400
0.52
Apr 03, 2026
49.07
52.10
48.08
51.44
51.44
0.00%
0
0.00
Apr 02, 2026
49.07
52.10
48.08
51.44
51.44
+5.87%
3,316,644
0.83
Apr 01, 2026
49.67
49.70
47.73
48.59
48.59
-0.78%
2,060,154
0.52
Mar 31, 2026
46.26
49.08
46.13
48.97
48.97
+7.44%
4,020,378
1.02
Mar 30, 2026
45.99
47.43
45.04
45.58
45.58
-0.33%
4,050,823
1.03
Mar 27, 2026
46.77
46.95
44.75
45.73
45.73
-3.91%
3,903,199
1.01
Mar 26, 2026
46.30
48.76
46.00
47.59
47.59
+0.87%
2,921,988
0.76
Mar 25, 2026
48.86
49.46
46.70
47.18
47.18
-1.85%
3,669,336
0.96
Mar 24, 2026
50.68
50.68
48.00
48.07
48.07
-6.08%
4,078,203
1.08
Mar 23, 2026
49.76
51.89
49.00
51.18
51.18
+3.86%
4,552,243
1.22
Mar 20, 2026
50.89
50.89
49.10
49.28
49.28
-3.22%
9,441,471
2.51
Mar 19, 2026
51.80
52.87
50.37
50.92
50.92
-2.25%
3,828,228
1.01
Mar 18, 2026
51.30
53.57
51.22
52.09
52.09
+0.06%
5,184,758
1.36
Mar 17, 2026
51.60
53.09
51.07
52.06
52.06
+0.75%
4,485,877
1.18
Mar 16, 2026
53.35
54.00
51.20
51.67
51.67
-3.29%
6,322,790
1.68
Rows: