RBRK
RUBRIK-A (RBRK)
NYSE
$99.75-$0.34 (-0.34%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $16.1B
    Market Cap
  • 12.75%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +32.04%
    Low Price$71.45
    High Price$105.09
  • 3 Months
    +54.48%
    Low Price$65.81
    High Price$105.09
  • 1 Year
    +12.75%
    Low Price$43.81
    High Price$105.09
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
61.81
62.04
60.10
60.47
-2.73%
2,545,629
05/11/2026
61.46
62.93
61.10
62.17
-0.27%
2,732,120
05/08/2026
60.30
62.49
59.32
62.34
+1.38%
3,629,274
05/07/2026
61.00
62.47
60.38
61.49
+6.42%
4,841,936
05/06/2026
56.96
57.93
55.51
57.78
+1.14%
3,183,991
05/05/2026
58.00
59.16
56.44
57.13
-1.38%
2,148,379
05/04/2026
55.19
58.19
55.19
57.93
+5.19%
3,282,228
05/01/2026
55.75
56.97
54.40
55.07
+3.55%
2,620,661
04/30/2026
53.12
53.85
52.09
53.18
-0.93%
2,442,678
04/29/2026
54.00
54.28
52.69
53.68
-1.65%
2,822,274
04/28/2026
53.10
55.79
53.10
54.58
+2.48%
2,723,011
04/27/2026
52.35
54.05
51.36
53.26
+1.87%
2,650,618
04/24/2026
51.66
52.76
50.26
52.28
+2.45%
2,557,749
04/23/2026
53.25
53.25
49.88
51.03
-7.62%
3,316,586
04/22/2026
54.84
55.82
53.97
55.24
+2.26%
2,562,566
04/21/2026
53.82
56.50
53.73
54.02
+0.78%
3,747,827
04/20/2026
52.00
53.74
51.79
53.60
+2.41%
2,117,396
04/17/2026
54.26
54.42
51.73
52.34
+0.77%
3,925,897
04/16/2026
53.06
53.72
51.52
51.94
+1.13%
3,220,832
04/15/2026
49.00
51.92
48.69
51.36
+6.93%
3,009,397
04/14/2026
49.56
51.01
47.25
48.03
-1.19%
2,665,164
04/13/2026
44.04
48.65
44.04
48.61
+10.96%
4,651,576
04/10/2026
46.70
46.70
42.25
43.81
-5.13%
6,871,032
04/09/2026
50.97
51.08
45.02
46.18
-10.56%
6,327,949
04/08/2026
55.04
56.00
51.46
51.63
-2.18%
4,380,904
04/07/2026
50.78
53.22
49.91
52.78
+3.69%
2,681,349
04/06/2026
51.51
52.00
50.10
50.90
-1.05%
2,043,400
04/02/2026
49.07
52.10
48.08
51.44
+5.87%
3,316,644
04/01/2026
49.67
49.70
47.73
48.59
-0.78%
2,060,154