RBRK
RUBRIK-A (RBRK)
NYSE
$82.92-$0.92 (-1.10%)
Price as of Jul 13, 2026 7:59 PM EDT
  • $13.6B
    Market Cap
  • -2.33%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +22.95%
    Low Price$69.18
    High Price$88.75
  • 3 Months
    +72.47%
    Low Price$48.03
    High Price$88.75
  • 1 Year
    -2.33%
    Low Price$43.81
    High Price$98.50
Date
Open
High
Low
Close
Change (%)
Volume
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
03/31/2026
46.26
49.08
46.13
48.97
+7.44%
4,020,378
03/30/2026
45.99
47.43
45.04
45.58
-0.33%
4,050,823
03/27/2026
46.77
46.95
44.75
45.73
-3.91%
3,909,002
03/26/2026
46.30
48.76
46.00
47.59
+0.87%
2,924,935
03/25/2026
48.86
49.46
46.70
47.18
-1.85%
3,675,682
03/24/2026
50.68
50.68
48.00
48.07
-6.08%
4,085,107
03/23/2026
49.76
51.89
49.00
51.18
+3.86%
4,618,501
03/20/2026
50.89
50.89
49.10
49.28
-3.22%
9,462,189
03/19/2026
51.80
52.87
50.37
50.92
-2.25%
3,835,381
03/18/2026
51.30
53.57
51.22
52.09
+0.06%
5,195,667
03/17/2026
51.60
53.09
51.07
52.06
+0.75%
4,489,809
03/16/2026
53.35
54.00
51.20
51.67
-3.29%
6,336,073
03/13/2026
55.92
56.85
52.40
53.43
-1.09%
9,708,917
03/12/2026
57.54
57.94
53.90
54.02
-6.08%
9,783,956
03/12/2026
$0.04 Earnings
03/11/2026
57.20
57.79
55.89
57.52
+2.81%
2,696,617
03/10/2026
57.41
57.55
55.00
55.95
-2.13%
2,848,532
03/09/2026
56.34
57.65
55.11
57.17
0.00%
3,540,901
03/06/2026
55.80
58.16
55.14
57.17
+2.31%
3,451,583
03/05/2026
54.92
57.99
54.92
55.88
+1.84%
3,754,610
03/04/2026
53.15
54.99
52.98
54.87
+1.86%
2,579,280
03/03/2026
51.93
54.03
50.03
53.87
+0.34%
2,702,510
03/02/2026
51.00
54.43
50.98
53.69
+3.33%
3,228,778
02/27/2026
51.76
53.00
51.19
51.96
-4.36%
2,583,118
02/26/2026
52.94
54.96
52.23
54.33
+4.16%
2,465,387
02/25/2026
51.25
52.18
50.08
52.16
+2.19%
2,274,057
02/24/2026
47.21
51.16
46.90
51.04
+8.00%
3,925,926
02/23/2026
49.00
49.00
46.36
47.26
-5.86%
3,916,771
02/20/2026
52.83
55.43
49.80
50.20
-7.31%
4,105,814