Rubrik, Inc. Class A (RBRK)
NYSE:RBRK
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
55.92
56.85
52.40
53.43
53.43
-1.09%
9,692,873
2.64
Mar 12, 2026
57.54
57.94
53.90
54.02
54.02
-6.08%
9,541,093
2.67
Mar 11, 2026
57.20
57.79
55.89
57.52
57.52
+2.81%
2,677,393
0.75
Mar 10, 2026
57.41
57.55
55.00
55.95
55.95
-2.13%
2,840,638
0.79
Mar 09, 2026
56.34
57.65
55.11
57.17
57.17
0.00%
3,534,984
0.97
Mar 06, 2026
55.80
58.16
55.14
57.17
57.17
+2.31%
3,451,583
0.89
Mar 05, 2026
54.92
57.99
54.92
55.88
55.88
+1.84%
3,754,610
0.95
Mar 04, 2026
53.15
54.99
52.98
54.87
54.87
+1.86%
2,579,280
0.65
Mar 03, 2026
51.93
54.03
50.03
53.87
53.87
+0.34%
2,702,510
0.68
Mar 02, 2026
51.00
54.43
50.98
53.69
53.69
+3.33%
3,228,778
0.82
Feb 27, 2026
51.76
53.00
51.19
51.96
51.96
-4.36%
2,583,118
0.66
Feb 26, 2026
52.94
54.96
52.23
54.33
54.33
+4.16%
2,465,387
0.63
Feb 25, 2026
51.25
52.18
50.08
52.16
52.16
+2.19%
2,274,057
0.58
Feb 24, 2026
47.21
51.16
46.90
51.04
51.04
+8.00%
3,925,926
1.01
Feb 23, 2026
49.00
49.00
46.36
47.26
47.26
-5.86%
3,916,771
1.02
Feb 20, 2026
52.83
55.43
49.80
50.20
50.20
-7.31%
4,105,814
1.07
Feb 19, 2026
54.40
54.89
53.01
54.16
54.16
-0.42%
2,112,469
0.55
Feb 18, 2026
53.08
55.06
51.88
54.39
54.39
+1.66%
2,500,795
0.65
Feb 17, 2026
54.20
54.65
52.02
53.50
53.50
-1.92%
2,898,581
0.76
Feb 16, 2026
53.99
55.82
53.46
54.55
54.55
0.00%
0
0.00
Feb 13, 2026
53.99
55.82
53.46
54.55
54.55
+2.56%
2,219,462
0.58
Feb 12, 2026
55.18
55.88
51.82
53.19
53.19
-3.50%
3,107,625
0.81
Feb 11, 2026
55.93
56.37
53.08
55.12
55.12
+1.96%
3,193,047
0.84
Feb 10, 2026
54.85
56.64
54.79
55.83
55.83
+3.27%
4,463,633
1.19
Feb 09, 2026
50.85
54.89
49.86
54.06
54.06
+5.85%
4,704,312
1.27
Feb 06, 2026
48.89
51.39
48.15
51.07
51.07
+5.65%
5,495,482
1.50
Feb 05, 2026
52.53
53.27
48.11
48.34
48.34
-6.81%
7,879,047
2.21
Feb 04, 2026
51.06
52.10
48.58
51.87
51.87
-0.54%
6,857,009
1.97
Feb 03, 2026
54.00
54.78
50.01
52.15
52.15
-4.22%
6,534,457
1.91
Feb 02, 2026
56.00
56.59
54.03
54.45
54.45
-2.68%
4,081,426
1.20
Rows: