RBRK | RUBRIK-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

RUBRIK-A (RBRK)

NYSE

$118.35+$2.95 (+2.56%)

Price as of Oct 02, 2026 3:51 PM EDT

$19.3B
Market Cap
37.48%
1-Year Change
Software - Infrastructure
Industry

1 Month
+30.54%

Low Price$86.65

High Price$115.57
3 Months
+40.71%

Low Price$71.45

High Price$115.57
1 Year
+37.48%

Low Price$43.81

High Price$115.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	116.25	117.05	113.57	115.40	+0.81%	2,071,527
09/30/2026	114.64	116.75	114.42	114.47	-0.26%	2,388,061
09/29/2026	113.01	114.98	111.41	114.77	+1.49%	2,046,652
09/28/2026	106.94	114.00	105.90	113.09	+3.23%	2,719,928
09/25/2026	112.90	114.00	109.18	109.55	-3.73%	3,254,654
09/24/2026	114.51	115.31	112.39	113.80	-1.53%	1,757,219
09/23/2026	112.46	116.12	110.06	115.57	+3.31%	2,953,731
09/22/2026	113.75	113.95	110.25	111.87	-0.96%	3,582,229
09/21/2026	107.57	113.16	106.00	112.96	+5.86%	3,340,346
09/18/2026	108.55	109.00	103.13	106.71	-1.04%	5,143,692
09/17/2026	102.56	108.97	101.38	107.83	+2.71%	4,004,062
09/16/2026	101.97	105.55	101.00	104.98	+1.38%	3,044,325
09/15/2026	98.00	103.68	97.60	103.55	+3.34%	3,742,260
09/14/2026	90.15	100.51	89.12	100.20	+15.64%	5,451,571
09/11/2026	89.90	90.24	85.78	86.65	-2.54%	2,991,658
09/10/2026	88.82	92.92	87.13	88.91	+0.10%	2,902,591
09/09/2026	92.02	93.00	88.70	88.82	-3.07%	2,770,018
09/08/2026	93.27	93.31	89.82	91.63	-2.18%	2,115,355
09/04/2026	92.14	94.61	91.77	93.67	+1.66%	2,115,548
09/03/2026	89.33	93.00	88.90	92.14	+5.69%	3,910,147
09/02/2026	89.00	89.58	86.02	87.18	-1.38%	3,227,076
09/01/2026	91.70	94.00	87.60	88.40	-4.99%	3,259,617
08/31/2026	92.83	93.51	88.69	93.04	-0.01%	5,415,339
08/28/2026	98.95	107.37	93.00	93.05	-13.05%	9,439,421
08/27/2026	101.99	107.91	101.50	107.02	+11.33%	8,567,434
08/27/2026	$0.22 Earnings
08/26/2026	90.50	96.99	90.50	96.13	+3.76%	2,192,407
08/25/2026	97.98	98.79	90.15	92.65	-5.50%	3,744,807
08/24/2026	99.47	100.44	97.02	98.04	-2.05%	1,981,385
08/21/2026	97.12	100.34	94.64	100.09	+2.64%	2,127,484
08/20/2026	99.72	100.63	97.29	97.52	-2.26%	2,847,461
08/19/2026	101.31	101.70	96.39	99.78	-0.77%	3,352,358
08/18/2026	99.56	104.20	98.50	100.55	-0.47%	3,324,283
08/17/2026	101.50	102.57	98.37	101.02	-1.18%	3,283,217
08/14/2026	105.89	106.50	101.46	102.23	-2.72%	2,578,641
08/13/2026	97.67	105.28	96.90	105.09	+8.64%	4,406,600
08/12/2026	96.28	97.59	94.75	96.73	-0.21%	3,582,523
08/11/2026	97.28	99.36	95.75	96.93	-1.00%	3,504,059
08/10/2026	90.82	99.95	90.00	97.91	+8.70%	5,989,908
08/07/2026	87.85	91.05	86.99	90.07	+6.47%	4,045,620
08/06/2026	82.01	84.87	80.66	84.60	-0.25%	2,408,918
08/05/2026	82.40	84.90	81.28	84.81	+4.72%	3,745,753
08/04/2026	76.01	81.44	75.64	80.99	+8.36%	3,089,187
08/03/2026	74.47	75.02	73.08	74.74	+3.29%	2,360,424
07/31/2026	72.07	73.67	70.13	72.36	+1.09%	1,817,698
07/30/2026	72.50	73.02	69.96	71.58	-0.46%	1,978,051
07/29/2026	71.71	73.97	71.10	71.91	+0.64%	2,232,100
07/28/2026	74.48	74.48	67.31	71.45	-4.50%	3,439,309
07/27/2026	74.77	76.45	73.61	74.82	+2.16%	1,907,319
07/24/2026	73.79	73.95	71.57	73.24	+0.84%	1,393,436
07/23/2026	73.77	74.25	71.56	72.63	-1.44%	1,871,034
07/22/2026	75.45	75.61	73.00	73.69	-2.78%	1,824,892
07/21/2026	78.27	79.24	74.79	75.80	-3.04%	2,239,950
07/20/2026	78.22	80.12	77.90	78.18	-1.00%	1,567,825
07/17/2026	77.46	80.10	76.75	78.97	-1.06%	2,368,528
07/16/2026	81.00	81.49	78.34	79.82	-0.70%	1,833,575
07/15/2026	89.34	89.85	79.48	80.38	-8.71%	4,288,018
07/14/2026	82.77	89.80	82.67	88.05	+5.02%	3,683,224
07/13/2026	82.82	84.79	81.41	83.84	-0.64%	2,896,282
07/10/2026	89.50	90.44	83.78	84.38	-4.92%	2,488,755
07/09/2026	82.70	88.88	81.54	88.75	+5.15%	2,807,690
07/08/2026	86.15	87.50	83.28	84.40	-3.03%	2,776,090
07/07/2026	89.17	89.80	84.72	87.04	-0.37%	2,836,459
07/06/2026	82.78	89.35	82.60	87.36	+4.45%	4,079,629
07/02/2026	81.39	84.50	81.39	83.64	+1.99%	3,034,599
07/01/2026	81.40	83.99	80.43	82.01	+2.15%	4,752,066
06/30/2026	75.36	81.73	75.36	80.28	+4.91%	4,481,401
06/29/2026	74.00	77.88	72.32	76.52	+5.79%	3,272,027
06/26/2026	70.83	72.67	70.06	72.33	+1.84%	3,836,880
06/25/2026	71.78	73.09	69.75	71.02	-4.70%	3,526,353
06/24/2026	73.43	76.20	72.74	74.52	+0.38%	2,612,712
06/23/2026	70.43	75.15	69.51	74.24	+5.26%	4,970,281
06/22/2026	69.27	73.87	68.55	70.53	+0.44%	5,210,436
06/18/2026	69.19	70.49	66.37	70.22	+1.42%	7,223,961
06/17/2026	69.44	71.00	67.65	69.24	+0.09%	2,728,498
06/16/2026	69.50	71.12	68.51	69.18	-0.87%	2,523,888
06/15/2026	69.54	70.46	67.00	69.79	+2.35%	3,879,624
06/12/2026	71.39	71.75	67.81	68.19	-4.56%	4,116,611
06/11/2026	70.28	72.18	67.57	71.45	+0.18%	3,611,446
06/10/2026	70.28	75.32	70.10	71.32	-0.59%	3,479,597
06/09/2026	70.40	72.67	67.94	71.74	+0.01%	4,377,124
06/08/2026	73.40	74.00	70.77	71.73	-2.29%	4,568,576
06/05/2026	77.00	78.08	71.99	73.41	-4.66%	9,543,724
06/04/2026	77.50	78.25	75.71	77.00	-3.10%	9,242,391
06/04/2026	$0.16 Earnings
06/03/2026	80.73	80.73	76.09	79.46	-3.49%	5,330,162
06/02/2026	81.60	84.51	80.59	82.33	-3.22%	5,224,259
06/01/2026	79.75	86.46	79.15	85.07	+8.19%	7,259,428
05/29/2026	72.00	78.88	71.01	78.63	+11.82%	5,443,169
05/28/2026	65.99	72.35	65.99	70.32	+6.85%	4,300,409
05/27/2026	65.24	67.00	64.52	65.81	-3.66%	3,825,776
05/26/2026	67.07	69.53	64.93	68.31	+2.58%	3,123,436
05/22/2026	65.00	67.22	64.90	66.59	+2.78%	2,429,666
05/21/2026	66.00	66.54	64.68	64.79	-3.14%	2,108,241
05/20/2026	64.46	67.22	63.30	66.89	+3.98%	4,024,187
05/19/2026	65.99	67.31	64.08	64.33	-1.00%	3,824,068
05/18/2026	62.94	65.40	62.23	64.98	+1.90%	2,839,121
05/15/2026	62.60	64.58	61.76	63.77	+1.54%	3,191,845
05/14/2026	59.50	63.62	58.60	62.80	+5.58%	3,173,153
05/13/2026	59.61	60.47	58.04	59.48	-1.64%	2,769,025