Rubrik Inc. (RBRK)
NYSE: RBRK
· Real-Time Price · USD
84.74
-0.36 (-0.42%)
At close: Aug 21, 2025, 9:37 AM
RBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 82.93 | 85.24 | 79.83 | 85.10 | 85.10 | 1.35% | 3,166,614 |
| Aug 19, 2025 | 86.59 | 87.22 | 82.75 | 83.97 | 83.97 | -2.04% | 2,493,300 |
| Aug 18, 2025 | 85.54 | 86.15 | 84.61 | 85.72 | 85.72 | -0.13% | 1,495,449 |
| Aug 15, 2025 | 84.58 | 85.93 | 83.88 | 85.83 | 85.83 | 1.63% | 2,338,314 |
| Aug 14, 2025 | 87.05 | 88.11 | 83.77 | 84.45 | 84.45 | -4.12% | 2,238,000 |
| Aug 13, 2025 | 89.27 | 91.66 | 87.47 | 88.08 | 88.08 | -0.31% | 2,079,350 |
| Aug 12, 2025 | 86.50 | 88.80 | 85.75 | 88.35 | 88.35 | 3.09% | 1,861,399 |
| Aug 11, 2025 | 86.88 | 89.02 | 85.02 | 85.70 | 85.70 | -1.96% | 2,001,000 |
| Aug 8, 2025 | 89.95 | 91.16 | 86.90 | 87.41 | 87.41 | -2.60% | 1,899,600 |
| Aug 7, 2025 | 92.59 | 93.92 | 86.71 | 89.74 | 89.74 | -2.21% | 3,990,200 |
| Aug 6, 2025 | 88.37 | 92.24 | 88.00 | 91.77 | 91.77 | 4.83% | 2,072,315 |
| Aug 5, 2025 | 93.25 | 93.98 | 87.45 | 87.54 | 87.54 | -5.38% | 3,128,100 |
| Aug 4, 2025 | 88.73 | 92.83 | 88.62 | 92.52 | 92.52 | 5.56% | 2,419,649 |
| Aug 1, 2025 | 91.32 | 91.32 | 83.56 | 87.65 | 87.65 | -7.69% | 5,997,600 |
| Jul 31, 2025 | 96.53 | 97.86 | 94.58 | 94.95 | 94.95 | -0.49% | 4,639,939 |
| Jul 30, 2025 | 90.58 | 95.63 | 88.08 | 95.42 | 95.42 | 6.95% | 5,983,200 |
| Jul 29, 2025 | 89.88 | 93.14 | 86.31 | 89.22 | 89.22 | 2.42% | 4,825,700 |
| Jul 28, 2025 | 85.98 | 87.30 | 84.90 | 87.11 | 87.11 | 2.48% | 2,201,900 |
| Jul 25, 2025 | 85.60 | 86.78 | 84.20 | 85.00 | 85.00 | -0.83% | 2,054,300 |
| Jul 24, 2025 | 85.00 | 86.00 | 83.62 | 85.71 | 85.71 | 1.03% | 1,712,297 |