Rubrik, Inc. (RBRK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 87.85 | 91.05 | 86.99 | 90.07 | +6.47% | 4,044,800 |
| 2026-08-06 | 82.01 | 84.87 | 80.66 | 84.60 | -0.25% | 2,409,800 |
| 2026-08-05 | 82.40 | 84.90 | 81.28 | 84.81 | +4.72% | 3,741,000 |
| 2026-08-04 | 76.01 | 81.44 | 75.64 | 80.99 | +8.36% | 3,089,300 |
| 2026-08-03 | 74.47 | 75.02 | 73.08 | 74.74 | +3.29% | 2,360,400 |
| 2026-07-31 | 72.07 | 73.67 | 70.13 | 72.36 | +1.09% | 1,817,800 |
| 2026-07-30 | 72.50 | 73.02 | 69.96 | 71.58 | -0.46% | 1,975,700 |
| 2026-07-29 | 71.71 | 73.97 | 71.10 | 71.91 | +0.64% | 2,232,700 |
| 2026-07-28 | 74.47 | 74.47 | 67.31 | 71.45 | -4.50% | 3,440,600 |
| 2026-07-27 | 74.77 | 76.45 | 73.61 | 74.82 | +2.16% | 1,906,600 |
| 2026-07-24 | 73.79 | 73.95 | 71.57 | 73.24 | +0.84% | 1,393,400 |
| 2026-07-23 | 73.77 | 74.25 | 71.56 | 72.63 | -1.44% | 1,869,200 |
| 2026-07-22 | 75.45 | 75.61 | 73.00 | 73.69 | -2.78% | 1,824,900 |
| 2026-07-21 | 78.27 | 79.24 | 74.79 | 75.80 | -3.04% | 2,239,950 |
| 2026-07-20 | 78.22 | 80.12 | 77.90 | 78.18 | -1.00% | 1,567,925 |
| 2026-07-17 | 77.46 | 80.09 | 76.75 | 78.97 | -1.06% | 2,368,500 |
| 2026-07-16 | 81.00 | 81.49 | 78.34 | 79.82 | -0.70% | 1,833,600 |
| 2026-07-15 | 89.34 | 89.85 | 79.48 | 80.38 | -8.71% | 4,291,500 |
| 2026-07-14 | 82.77 | 89.80 | 82.67 | 88.05 | +5.02% | 3,683,200 |
| 2026-07-13 | 82.82 | 84.79 | 81.41 | 83.84 | -0.64% | 2,896,300 |
| 2026-07-10 | 89.50 | 90.44 | 83.78 | 84.38 | -4.92% | 2,488,800 |
| 2026-07-09 | 82.70 | 88.88 | 81.54 | 88.75 | +5.15% | 2,806,600 |
| 2026-07-08 | 86.15 | 87.50 | 83.28 | 84.40 | -3.03% | 2,776,100 |
| 2026-07-07 | 89.17 | 89.80 | 84.72 | 87.04 | -0.37% | 2,836,500 |
| 2026-07-06 | 82.78 | 89.35 | 82.59 | 87.36 | +4.45% | 4,071,100 |
| 2026-07-02 | 81.39 | 84.50 | 81.39 | 83.64 | +1.99% | 3,026,600 |
| 2026-07-01 | 81.40 | 83.99 | 80.43 | 82.01 | +2.15% | 4,752,100 |
| 2026-06-30 | 75.36 | 81.73 | 75.36 | 80.28 | +4.91% | 4,481,400 |
| 2026-06-29 | 74.00 | 77.88 | 72.32 | 76.52 | +5.79% | 3,272,200 |
| 2026-06-26 | 70.83 | 72.67 | 70.06 | 72.33 | +1.84% | 3,836,900 |
| 2026-06-25 | 71.78 | 73.08 | 69.75 | 71.02 | -4.70% | 3,524,300 |
| 2026-06-24 | 73.43 | 76.20 | 72.73 | 74.52 | +0.38% | 2,612,700 |
| 2026-06-23 | 70.43 | 75.15 | 69.51 | 74.24 | +5.26% | 4,970,300 |
| 2026-06-22 | 69.27 | 73.87 | 68.55 | 70.53 | +0.44% | 5,210,400 |
| 2026-06-18 | 69.19 | 70.49 | 66.37 | 70.22 | +1.42% | 7,232,100 |
| 2026-06-17 | 69.44 | 71.00 | 67.65 | 69.24 | +0.09% | 2,728,600 |
| 2026-06-16 | 69.50 | 71.12 | 68.51 | 69.18 | -0.87% | 2,524,000 |
| 2026-06-15 | 69.54 | 70.46 | 67.00 | 69.79 | +2.35% | 3,829,400 |
| 2026-06-12 | 71.39 | 71.75 | 67.81 | 68.19 | -4.56% | 4,116,600 |
| 2026-06-11 | 70.28 | 72.18 | 67.57 | 71.45 | +0.18% | 3,612,000 |
| 2026-06-10 | 70.28 | 75.32 | 70.10 | 71.32 | -0.59% | 3,479,900 |
| 2026-06-09 | 70.40 | 72.67 | 67.94 | 71.74 | +0.01% | 4,377,700 |
| 2026-06-08 | 73.40 | 74.00 | 70.77 | 71.73 | -2.29% | 4,543,900 |
| 2026-06-05 | 77.00 | 78.08 | 71.99 | 73.41 | -4.66% | 9,492,400 |
| 2026-06-04 | 77.50 | 78.25 | 75.71 | 77.00 | -3.10% | 9,244,100 |
| 2026-06-03 | 80.73 | 80.73 | 76.09 | 79.46 | -3.49% | 5,348,500 |
| 2026-06-02 | 81.60 | 84.51 | 80.59 | 82.33 | -3.22% | 5,227,200 |
| 2026-06-01 | 79.75 | 86.45 | 79.15 | 85.07 | +8.19% | 7,184,400 |
| 2026-05-29 | 72.00 | 78.88 | 71.01 | 78.63 | +11.82% | 5,408,400 |
| 2026-05-28 | 65.99 | 72.35 | 65.99 | 70.32 | +6.85% | 4,294,900 |
| 2026-05-27 | 65.24 | 67.00 | 64.52 | 65.81 | -3.66% | 3,819,700 |
| 2026-05-26 | 67.07 | 69.53 | 64.93 | 68.31 | +2.58% | 3,123,700 |
| 2026-05-22 | 65.00 | 67.22 | 64.89 | 66.59 | +2.78% | 2,427,800 |
| 2026-05-21 | 66.00 | 66.53 | 64.67 | 64.79 | -3.14% | 2,081,400 |
| 2026-05-20 | 64.46 | 67.22 | 63.30 | 66.89 | +3.98% | 4,024,500 |
| 2026-05-19 | 65.99 | 67.31 | 64.08 | 64.33 | -1.00% | 3,817,700 |
| 2026-05-18 | 62.94 | 65.40 | 62.23 | 64.98 | +1.90% | 2,839,200 |
| 2026-05-15 | 62.60 | 64.58 | 61.76 | 63.77 | +1.54% | 3,157,300 |
| 2026-05-14 | 59.50 | 63.62 | 58.60 | 62.80 | +5.58% | 3,173,300 |
| 2026-05-13 | 59.61 | 60.47 | 58.04 | 59.48 | -1.64% | 2,769,000 |
| 2026-05-12 | 61.81 | 62.04 | 60.10 | 60.47 | -2.73% | 2,545,300 |
| 2026-05-11 | 61.46 | 62.93 | 61.10 | 62.17 | -0.27% | 2,732,100 |
| 2026-05-08 | 60.30 | 62.49 | 59.32 | 62.34 | +1.38% | 3,629,300 |
| 2026-05-07 | 61.00 | 62.47 | 60.38 | 61.49 | +6.42% | 4,841,900 |
| 2026-05-06 | 56.96 | 57.93 | 55.51 | 57.78 | +1.14% | 3,184,000 |
| 2026-05-05 | 58.00 | 59.16 | 56.44 | 57.13 | -1.38% | 2,148,400 |
| 2026-05-04 | 55.19 | 58.19 | 55.19 | 57.93 | +5.19% | 3,282,300 |
| 2026-05-01 | 55.75 | 56.97 | 54.40 | 55.07 | +3.55% | 2,620,700 |
| 2026-04-30 | 53.12 | 53.85 | 52.09 | 53.18 | -0.93% | 2,416,000 |
| 2026-04-29 | 54.00 | 54.27 | 52.69 | 53.68 | -1.65% | 2,822,600 |
| 2026-04-28 | 53.10 | 55.79 | 53.10 | 54.58 | +2.48% | 2,723,000 |
| 2026-04-27 | 52.35 | 54.05 | 51.36 | 53.26 | +1.87% | 2,650,600 |
| 2026-04-24 | 51.66 | 52.76 | 50.26 | 52.28 | +2.45% | 2,557,700 |
| 2026-04-23 | 53.25 | 53.25 | 49.88 | 51.03 | -7.62% | 3,316,600 |
| 2026-04-22 | 54.84 | 55.82 | 53.97 | 55.24 | +2.26% | 2,562,600 |
| 2026-04-21 | 53.82 | 56.50 | 53.73 | 54.02 | +0.78% | 3,748,100 |
| 2026-04-20 | 52.00 | 53.74 | 51.79 | 53.60 | +2.41% | 2,117,600 |
| 2026-04-17 | 54.26 | 54.42 | 51.73 | 52.34 | +0.77% | 3,925,900 |
| 2026-04-16 | 53.06 | 53.72 | 51.52 | 51.94 | +1.13% | 3,220,800 |
| 2026-04-15 | 49.00 | 51.92 | 48.69 | 51.36 | +6.93% | 3,009,400 |
| 2026-04-14 | 49.56 | 51.01 | 47.25 | 48.03 | -1.19% | 2,665,200 |
| 2026-04-13 | 44.04 | 48.65 | 44.04 | 48.61 | +10.96% | 4,642,500 |
| 2026-04-10 | 46.70 | 46.70 | 42.25 | 43.81 | -5.13% | 6,871,100 |
| 2026-04-09 | 50.97 | 51.08 | 45.02 | 46.18 | -10.56% | 6,328,000 |
| 2026-04-08 | 55.04 | 56.00 | 51.46 | 51.63 | -2.18% | 4,380,900 |
| 2026-04-07 | 50.78 | 53.22 | 49.91 | 52.78 | +3.69% | 2,681,300 |
| 2026-04-06 | 51.51 | 52.00 | 50.10 | 50.90 | -1.05% | 2,043,400 |
| 2026-04-02 | 49.07 | 52.09 | 48.08 | 51.44 | +5.87% | 3,316,600 |
| 2026-04-01 | 49.67 | 49.70 | 47.73 | 48.59 | -0.78% | 2,060,200 |
| 2026-03-31 | 46.26 | 49.08 | 46.13 | 48.97 | +7.44% | 4,020,400 |
| 2026-03-30 | 45.99 | 47.43 | 45.03 | 45.58 | -0.33% | 4,050,800 |
| 2026-03-27 | 46.77 | 46.95 | 44.75 | 45.73 | -3.91% | 3,909,002 |
| 2026-03-26 | 46.30 | 48.76 | 46.00 | 47.59 | +0.87% | 2,924,935 |
| 2026-03-25 | 48.86 | 49.46 | 46.70 | 47.18 | -1.85% | 3,675,682 |
| 2026-03-24 | 50.68 | 50.68 | 48.00 | 48.07 | -6.08% | 4,085,107 |
| 2026-03-23 | 49.76 | 51.89 | 49.00 | 51.18 | +3.86% | 4,618,501 |
| 2026-03-20 | 50.89 | 50.89 | 49.10 | 49.28 | -3.22% | 9,462,376 |
| 2026-03-19 | 51.80 | 52.87 | 50.37 | 50.92 | -2.25% | 3,835,381 |
| 2026-03-18 | 51.30 | 53.56 | 51.22 | 52.09 | +0.06% | 5,195,667 |
| 2026-03-17 | 51.60 | 53.09 | 51.07 | 52.06 | +0.75% | 4,489,822 |
| 2026-03-16 | 53.35 | 54.00 | 51.20 | 51.67 | -3.29% | 6,336,073 |
| 2026-03-13 | 55.92 | 56.85 | 52.40 | 53.43 | -1.09% | 9,708,917 |
| 2026-03-12 | 57.54 | 57.94 | 53.90 | 54.02 | -6.08% | 9,783,956 |
| 2026-03-11 | 57.20 | 57.79 | 55.89 | 57.52 | +2.81% | 2,696,617 |
| 2026-03-10 | 57.41 | 57.55 | 55.00 | 55.95 | -2.13% | 2,848,532 |
| 2026-03-09 | 56.34 | 57.65 | 55.11 | 57.17 | +0.00% | 3,540,901 |
| 2026-03-06 | 55.80 | 58.16 | 55.14 | 57.17 | +2.31% | 3,451,583 |
| 2026-03-05 | 54.92 | 57.99 | 54.92 | 55.88 | +1.84% | 3,754,610 |
| 2026-03-04 | 53.15 | 54.99 | 52.98 | 54.87 | +1.86% | 2,579,280 |
| 2026-03-03 | 51.93 | 54.03 | 50.03 | 53.87 | +0.34% | 2,702,510 |
| 2026-03-02 | 51.00 | 54.43 | 50.98 | 53.69 | +3.33% | 3,228,778 |
| 2026-02-27 | 51.76 | 53.00 | 51.19 | 51.96 | -4.36% | 2,583,118 |
| 2026-02-26 | 52.94 | 54.96 | 52.23 | 54.33 | +4.16% | 2,465,387 |
| 2026-02-25 | 51.25 | 52.18 | 50.08 | 52.16 | +2.19% | 2,274,057 |
| 2026-02-24 | 47.21 | 51.16 | 46.90 | 51.04 | +8.00% | 3,925,926 |
| 2026-02-23 | 49.00 | 49.00 | 46.36 | 47.26 | -5.86% | 3,916,771 |
| 2026-02-20 | 52.83 | 55.42 | 49.80 | 50.20 | -7.31% | 4,105,814 |
| 2026-02-19 | 54.40 | 54.89 | 53.01 | 54.16 | -0.42% | 2,112,469 |
| 2026-02-18 | 53.08 | 55.05 | 51.88 | 54.39 | +1.66% | 2,500,795 |
| 2026-02-17 | 54.20 | 54.65 | 52.02 | 53.50 | -1.92% | 2,898,581 |
| 2026-02-13 | 53.99 | 55.82 | 53.46 | 54.55 | +2.56% | 2,219,462 |
| 2026-02-12 | 55.18 | 55.88 | 51.82 | 53.19 | -3.50% | 3,107,625 |
| 2026-02-11 | 55.93 | 56.37 | 53.08 | 55.12 | -1.27% | 3,193,047 |
| 2026-02-10 | 54.84 | 56.64 | 54.78 | 55.83 | +3.27% | 4,463,633 |
| 2026-02-09 | 50.85 | 54.89 | 49.86 | 54.06 | +5.85% | 4,704,312 |
| 2026-02-06 | 48.88 | 51.39 | 48.15 | 51.07 | +5.65% | 5,495,482 |
| 2026-02-05 | 52.53 | 53.27 | 48.10 | 48.34 | -6.81% | 7,879,047 |
| 2026-02-04 | 51.06 | 52.10 | 48.58 | 51.87 | -0.54% | 6,898,040 |
| 2026-02-03 | 54.00 | 54.77 | 50.01 | 52.15 | -4.22% | 6,534,457 |
| 2026-02-02 | 56.00 | 56.59 | 54.03 | 54.45 | -2.68% | 4,081,426 |
| 2026-01-30 | 57.58 | 58.19 | 55.58 | 55.95 | -3.48% | 4,852,637 |
| 2026-01-29 | 62.20 | 62.51 | 56.87 | 57.97 | -8.26% | 8,379,071 |
| 2026-01-28 | 62.56 | 65.26 | 62.56 | 63.19 | +1.49% | 4,642,910 |
| 2026-01-27 | 66.42 | 67.85 | 61.83 | 62.26 | -8.87% | 10,536,220 |
| 2026-01-26 | 66.00 | 69.06 | 66.00 | 68.32 | +4.04% | 3,358,703 |
| 2026-01-23 | 65.43 | 66.44 | 65.05 | 65.67 | +0.88% | 2,063,150 |
| 2026-01-22 | 65.86 | 66.11 | 64.69 | 65.10 | +1.17% | 2,332,266 |
| 2026-01-21 | 64.97 | 65.56 | 63.20 | 64.35 | -0.82% | 2,908,042 |
| 2026-01-20 | 65.80 | 67.37 | 64.83 | 64.88 | -3.31% | 3,146,823 |
| 2026-01-16 | 69.20 | 69.20 | 66.93 | 67.10 | -2.82% | 3,970,078 |
| 2026-01-15 | 68.85 | 70.75 | 68.39 | 69.05 | +1.34% | 3,533,012 |
| 2026-01-14 | 70.50 | 70.87 | 67.93 | 68.14 | -3.78% | 3,124,389 |
| 2026-01-13 | 71.54 | 72.34 | 69.88 | 70.82 | -0.77% | 2,635,473 |
| 2026-01-12 | 70.00 | 71.63 | 69.04 | 71.37 | +1.15% | 3,038,323 |
| 2026-01-09 | 72.20 | 72.49 | 70.41 | 70.56 | -1.55% | 2,637,719 |
| 2026-01-08 | 76.46 | 76.46 | 71.46 | 71.67 | -6.76% | 3,521,397 |
| 2026-01-07 | 75.39 | 77.60 | 75.22 | 76.87 | +2.34% | 2,426,150 |
| 2026-01-06 | 73.25 | 75.36 | 71.86 | 75.11 | +2.19% | 2,903,308 |
| 2026-01-05 | 75.02 | 75.57 | 72.91 | 73.50 | -2.61% | 3,401,542 |
| 2026-01-02 | 77.65 | 78.78 | 74.28 | 75.47 | -1.32% | 2,301,342 |
| 2025-12-31 | 78.00 | 78.00 | 76.20 | 76.48 | -1.79% | 1,650,475 |
| 2025-12-30 | 78.54 | 78.73 | 77.53 | 77.87 | -0.18% | 1,657,670 |
| 2025-12-29 | 77.77 | 78.70 | 77.25 | 78.01 | -0.83% | 1,369,810 |
| 2025-12-26 | 79.00 | 79.41 | 77.56 | 78.66 | -0.18% | 1,273,896 |
| 2025-12-24 | 78.15 | 78.99 | 77.75 | 78.80 | +0.06% | 793,553 |
| 2025-12-23 | 78.99 | 79.65 | 78.00 | 78.75 | -1.20% | 1,838,921 |
| 2025-12-22 | 78.82 | 80.70 | 78.10 | 79.71 | +1.96% | 2,529,161 |
| 2025-12-19 | 76.79 | 79.46 | 76.65 | 78.18 | +2.99% | 11,468,720 |
| 2025-12-18 | 75.51 | 76.82 | 74.42 | 75.91 | +3.72% | 5,273,196 |
| 2025-12-17 | 77.49 | 77.84 | 73.01 | 73.19 | -6.06% | 5,746,066 |
| 2025-12-16 | 78.18 | 79.50 | 76.71 | 77.91 | -2.48% | 4,448,668 |
| 2025-12-15 | 82.11 | 83.25 | 79.80 | 79.89 | -2.01% | 3,852,466 |
| 2025-12-12 | 85.99 | 86.33 | 80.78 | 81.53 | -6.37% | 4,418,944 |
| 2025-12-11 | 88.78 | 89.60 | 85.50 | 87.08 | -3.15% | 2,893,919 |
| 2025-12-10 | 92.06 | 92.77 | 89.53 | 89.91 | -1.53% | 2,902,682 |
| 2025-12-09 | 88.49 | 92.57 | 88.07 | 91.31 | +2.48% | 5,035,165 |
| 2025-12-08 | 85.53 | 89.72 | 84.86 | 89.10 | +3.28% | 5,945,990 |
| 2025-12-05 | 87.04 | 90.26 | 84.33 | 86.27 | +22.49% | 17,138,721 |
| 2025-12-04 | 71.40 | 71.95 | 69.67 | 70.43 | -1.37% | 8,937,124 |
| 2025-12-03 | 69.11 | 71.66 | 68.42 | 71.41 | +2.90% | 2,623,142 |
| 2025-12-02 | 69.78 | 70.82 | 69.22 | 69.40 | +1.17% | 2,573,546 |
| 2025-12-01 | 68.58 | 69.94 | 67.48 | 68.60 | -1.04% | 3,190,930 |
| 2025-11-28 | 68.83 | 70.21 | 68.42 | 69.32 | +1.69% | 790,836 |
| 2025-11-26 | 68.88 | 69.50 | 68.12 | 68.17 | -1.05% | 1,544,218 |
| 2025-11-25 | 67.15 | 69.09 | 65.81 | 68.89 | +2.23% | 1,490,179 |
| 2025-11-24 | 67.51 | 68.54 | 66.64 | 67.39 | +1.20% | 2,769,264 |
| 2025-11-21 | 67.01 | 68.00 | 64.75 | 66.59 | -1.63% | 2,899,980 |
| 2025-11-20 | 71.94 | 72.14 | 67.23 | 67.69 | -3.41% | 2,603,254 |
| 2025-11-19 | 68.84 | 70.79 | 68.58 | 70.08 | +1.86% | 1,708,485 |
| 2025-11-18 | 69.41 | 70.68 | 67.62 | 68.80 | -1.28% | 2,733,575 |
| 2025-11-17 | 72.50 | 72.80 | 68.95 | 69.69 | -2.60% | 1,933,916 |
| 2025-11-14 | 68.01 | 72.33 | 67.58 | 71.55 | +1.47% | 2,110,909 |
| 2025-11-13 | 73.40 | 73.50 | 69.60 | 70.51 | -4.65% | 2,290,835 |
| 2025-11-12 | 76.06 | 76.40 | 73.81 | 73.95 | -2.22% | 1,355,180 |
| 2025-11-11 | 75.49 | 76.40 | 74.75 | 75.63 | -0.58% | 1,363,963 |
| 2025-11-10 | 75.19 | 76.78 | 74.86 | 76.07 | +4.16% | 1,896,209 |
| 2025-11-07 | 70.25 | 73.22 | 69.95 | 73.03 | +2.10% | 1,999,303 |
| 2025-11-06 | 72.00 | 73.29 | 70.22 | 71.53 | -1.13% | 2,777,934 |
| 2025-11-05 | 72.38 | 72.60 | 71.56 | 72.35 | -0.34% | 1,428,168 |
| 2025-11-04 | 73.05 | 74.12 | 71.92 | 72.60 | -4.22% | 2,186,744 |
| 2025-11-03 | 75.19 | 76.61 | 73.81 | 75.80 | +0.70% | 2,621,937 |
| 2025-10-31 | 72.45 | 75.78 | 72.00 | 75.27 | +5.94% | 2,649,400 |
| 2025-10-30 | 71.32 | 72.77 | 70.00 | 71.05 | -1.21% | 3,596,600 |
| 2025-10-29 | 75.79 | 75.97 | 70.89 | 71.92 | -5.52% | 6,499,800 |
| 2025-10-28 | 78.07 | 78.82 | 75.99 | 76.12 | -2.15% | 2,674,600 |
| 2025-10-27 | 78.90 | 78.93 | 77.34 | 77.79 | +1.04% | 2,616,400 |
| 2025-10-24 | 78.28 | 80.07 | 76.94 | 76.99 | +0.17% | 2,378,500 |
| 2025-10-23 | 76.79 | 78.62 | 76.06 | 76.86 | +0.01% | 3,063,400 |
| 2025-10-22 | 79.28 | 79.28 | 75.15 | 76.85 | -3.79% | 3,836,500 |
| 2025-10-21 | 78.74 | 81.39 | 78.47 | 79.88 | +1.36% | 1,962,905 |
| 2025-10-20 | 78.66 | 79.45 | 77.53 | 78.81 | +2.06% | 1,665,966 |
| 2025-10-17 | 77.00 | 77.94 | 75.74 | 77.22 | -1.81% | 2,303,000 |
| 2025-10-16 | 79.88 | 81.46 | 77.95 | 78.64 | -0.53% | 2,086,200 |
| 2025-10-15 | 80.25 | 81.46 | 78.20 | 79.06 | +1.14% | 2,261,800 |
| 2025-10-14 | 81.75 | 81.99 | 78.16 | 78.17 | -6.03% | 2,898,200 |
| 2025-10-13 | 85.00 | 85.41 | 81.54 | 83.19 | +1.03% | 2,300,400 |
| 2025-10-10 | 86.00 | 88.05 | 82.32 | 82.34 | -4.37% | 2,491,000 |
| 2025-10-09 | 83.69 | 86.95 | 82.39 | 86.10 | +2.20% | 2,415,100 |
| 2025-10-08 | 80.24 | 84.35 | 80.17 | 84.25 | +5.97% | 3,394,100 |
| 2025-10-07 | 82.66 | 82.90 | 76.84 | 79.50 | -3.30% | 4,645,000 |
| 2025-10-06 | 84.20 | 85.34 | 82.19 | 82.21 | -0.74% | 2,418,400 |
| 2025-10-03 | 84.74 | 84.92 | 82.39 | 82.82 | -1.33% | 2,374,800 |
| 2025-10-02 | 83.96 | 84.73 | 82.72 | 83.94 | +1.83% | 2,787,900 |
| 2025-10-01 | 81.49 | 83.97 | 81.03 | 82.43 | +0.22% | 2,671,200 |
| 2025-09-30 | 84.00 | 84.00 | 80.09 | 82.25 | -1.31% | 2,848,900 |
| 2025-09-29 | 83.00 | 83.86 | 81.20 | 83.34 | +1.45% | 2,833,400 |
| 2025-09-26 | 82.00 | 82.49 | 79.80 | 82.15 | +0.20% | 2,417,200 |
| 2025-09-25 | 77.20 | 83.97 | 76.56 | 81.99 | +3.63% | 5,771,100 |
| 2025-09-24 | 82.00 | 82.27 | 77.98 | 79.12 | -2.87% | 4,425,600 |
| 2025-09-23 | 80.22 | 83.37 | 79.32 | 81.46 | +1.21% | 5,091,600 |
| 2025-09-22 | 80.00 | 80.77 | 77.87 | 80.49 | +0.32% | 4,084,000 |
| 2025-09-19 | 78.49 | 80.93 | 77.58 | 80.23 | +2.83% | 10,103,300 |
| 2025-09-18 | 75.74 | 78.53 | 75.40 | 78.02 | +5.59% | 5,341,800 |
| 2025-09-17 | 74.82 | 75.17 | 72.68 | 73.89 | -1.48% | 4,824,100 |
| 2025-09-16 | 75.57 | 75.57 | 73.92 | 75.00 | -0.79% | 4,914,000 |
| 2025-09-15 | 75.48 | 78.12 | 74.30 | 75.60 | +1.48% | 5,847,100 |
| 2025-09-12 | 77.72 | 78.18 | 73.85 | 74.50 | -4.35% | 9,645,600 |
| 2025-09-11 | 82.06 | 82.22 | 77.49 | 77.89 | -3.51% | 9,215,500 |
| 2025-09-10 | 94.56 | 95.05 | 80.60 | 80.72 | -18.05% | 18,684,000 |
| 2025-09-09 | 95.61 | 99.75 | 95.09 | 98.50 | +3.02% | 8,770,900 |
| 2025-09-08 | 94.00 | 97.02 | 92.36 | 95.61 | +5.15% | 4,958,900 |
| 2025-09-05 | 88.70 | 91.74 | 85.82 | 90.93 | +5.06% | 2,920,200 |
| 2025-09-04 | 88.00 | 88.10 | 85.17 | 86.55 | -1.33% | 1,655,300 |
| 2025-09-03 | 88.82 | 89.22 | 86.50 | 87.72 | -0.20% | 1,756,500 |
| 2025-09-02 | 87.00 | 88.76 | 85.78 | 87.90 | -1.68% | 1,734,500 |
| 2025-08-29 | 92.70 | 93.45 | 88.54 | 89.40 | -3.90% | 2,120,000 |
| 2025-08-28 | 87.22 | 94.94 | 87.22 | 93.03 | +6.28% | 3,139,600 |
| 2025-08-27 | 86.62 | 88.71 | 86.39 | 87.53 | +2.77% | 1,955,200 |
| 2025-08-26 | 87.80 | 89.60 | 85.12 | 85.17 | -3.03% | 4,111,600 |
| 2025-08-25 | 89.99 | 90.44 | 87.74 | 87.83 | -1.06% | 1,265,300 |
| 2025-08-22 | 85.24 | 88.80 | 84.91 | 88.77 | +4.14% | 2,208,000 |
| 2025-08-21 | 84.55 | 86.37 | 83.85 | 85.24 | +0.16% | 1,617,500 |
| 2025-08-20 | 82.93 | 85.24 | 79.83 | 85.10 | +1.35% | 3,178,900 |
| 2025-08-19 | 86.59 | 87.22 | 82.75 | 83.97 | -2.04% | 2,493,300 |
| 2025-08-18 | 85.54 | 86.15 | 84.61 | 85.72 | -0.13% | 1,495,400 |
| 2025-08-15 | 84.58 | 85.93 | 83.88 | 85.83 | +1.63% | 2,338,300 |
| 2025-08-14 | 87.05 | 88.11 | 83.77 | 84.45 | -4.12% | 2,238,000 |
| 2025-08-13 | 89.27 | 91.66 | 87.47 | 88.08 | -0.31% | 2,079,200 |
| 2025-08-12 | 86.50 | 88.80 | 85.75 | 88.35 | +3.09% | 1,859,900 |
| 2025-08-11 | 86.88 | 89.02 | 85.02 | 85.70 | -1.96% | 2,001,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+23.23%). Worst month: Jan (-7.72%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rubrik, Inc.'s (RBRK) latest close?
90.07 on 2026-08-07, from the Closelook data lake's daily price record.
What is RBRK's 52-week high and low?
99.75 high and 42.25 low over the trailing 52 weeks, as of 2026-08-07.
What is Rubrik, Inc.'s strongest and weakest month historically?
Historically, RBRK's strongest calendar month has been May (average +23.23%) and its weakest Jan (average -7.72%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 574 daily bars in the Closelook data lake.