RBRK
RUBRIK-A (RBRK)
NYSE
$120.20-$0.19 (-0.15%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $20.1B
    Market Cap
  • 56.64%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +6.57%
    Low Price$109.55
    High Price$125.80
  • 3 Months
    +58.81%
    Low Price$71.45
    High Price$125.80
  • 1 Year
    +56.64%
    Low Price$43.81
    High Price$125.80
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
116.12
122.01
116.12
120.38
+5.05%
2,553,721
10/20/2026
111.80
115.73
110.21
114.59
+1.04%
2,333,749
10/19/2026
114.48
115.42
111.49
113.41
+0.89%
2,656,267
10/16/2026
119.27
121.72
108.92
112.41
-5.24%
4,374,628
10/15/2026
109.30
118.83
106.92
118.62
+4.14%
4,043,431
10/14/2026
114.50
119.80
112.67
113.90
-3.86%
2,776,698
10/13/2026
118.37
122.00
117.83
118.47
-1.28%
2,289,610
10/12/2026
126.20
126.67
119.93
120.01
-4.10%
3,276,809
10/09/2026
121.29
125.21
119.36
125.14
+3.52%
2,519,827
10/08/2026
123.19
124.00
119.29
120.89
-2.30%
2,510,934
10/07/2026
123.63
125.73
121.50
123.73
-1.65%
2,357,235
10/06/2026
125.40
127.90
124.55
125.80
+2.54%
2,576,471
10/05/2026
119.00
124.27
118.00
122.68
+3.46%
4,107,918
10/02/2026
117.00
118.82
115.60
118.58
+2.76%
3,214,069
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