Rubrik (RBRK) Price: 118.58

Rubrik, Inc. (RBRK)

118.58 +3.18 (+2.76%) USD | NYSE | Oct 02, 16:00

118.34 -0.24 (-0.20%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	117.00	118.82	115.60	118.58	3.168M
Oct 01, 2026	116.25	117.05	113.57	115.40	2.072M
Sep 30, 2026	114.64	116.75	114.42	114.47	2.374M
Sep 29, 2026	113.01	114.98	111.41	114.77	2.047M
Sep 28, 2026	106.94	114.00	105.90	113.09	2.720M
Sep 25, 2026	112.90	114.00	109.18	109.55	3.222M
Sep 24, 2026	114.51	115.30	112.39	113.80	1.757M
Sep 23, 2026	112.46	116.12	110.06	115.57	2.954M
Sep 22, 2026	113.75	113.95	110.25	111.87	3.582M
Sep 21, 2026	107.57	113.16	106.00	112.96	3.340M
Sep 18, 2026	108.55	109.00	103.13	106.71	5.144M
Sep 17, 2026	102.56	108.97	101.38	107.83	4.004M
Sep 16, 2026	101.97	105.55	101.00	104.98	3.044M
Sep 15, 2026	98.00	103.68	97.60	103.55	3.742M
Sep 14, 2026	90.15	100.50	89.12	100.20	5.452M
Sep 11, 2026	89.90	90.24	85.78	86.65	2.992M
Sep 10, 2026	88.82	92.92	87.13	88.91	2.903M
Sep 09, 2026	92.02	93.00	88.70	88.82	2.770M
Sep 08, 2026	93.27	93.31	89.82	91.63	2.117M
Sep 04, 2026	92.14	94.61	91.77	93.67	2.116M
Sep 03, 2026	89.33	93.00	88.90	92.14	3.910M
Sep 02, 2026	89.00	89.58	86.02	87.18	3.227M
Sep 01, 2026	91.70	94.00	87.60	88.40	3.260M
Aug 31, 2026	92.83	93.51	88.69	93.04	5.415M
Aug 28, 2026	98.95	107.37	93.00	93.05	9.439M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks