Get the Stockscreener App
69.70
3.49%
-2.52
After Hours:
69.20
-0.50
-0.72%
Rubrik Inc Stock (RBRK) Price History
The historical daily chart and data for Rubrik Inc stock (RBRK), show that the latest closing stock price as of February 21, 2025, is $69.70.
- Rubrik Inc all-time high stock price is $80.00, occurred on February 13, 2025.
- The lowest Rubrik Inc stock price recorded was $28.34 on June 21, 2024. Since then, Rubrik Inc's stock price has risen over 145.94% to $69.70 now.
- The 52-week high stock price for RBRK is $80.00, representing a 14.78% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for RBRK is $28.34, indicating a -59.34% decrease from the current share price, occurred on June 21, 2024.
The table below shows more information about RBRK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $72.70 | $69.19 | $3.51 | 1,807,519.0 | -3.49% |
| Feb 20, 2025 | $73.55 | $68.58 | $4.97 | 2,465,715.0 | -2.66% |
| Feb 19, 2025 | $76.86 | $73.20 | $3.66 | 1,956,871.0 | -4.99% |
| Feb 18, 2025 | $78.40 | $75.00 | $3.40 | 1,944,621.0 | +0.71% |
| Feb 14, 2025 | $79.80 | $76.56 | $3.24 | 1,189,245.0 | -1.50% |
| Feb 13, 2025 | $80.00 | $77.06 | $2.94 | 2,003,034.0 | +1.51% |
| Feb 12, 2025 | $78.28 | $71.20 | $7.08 | 2,073,292.0 | +6.38% |
| Feb 11, 2025 | $76.78 | $72.52 | $4.26 | 1,739,090.0 | -5.28% |
| Feb 10, 2025 | $77.71 | $74.90 | $2.81 | 2,089,644.0 | +3.32% |
| Feb 07, 2025 | $79.05 | $74.14 | $4.91 | 1,778,859.0 | -1.13% |
| Feb 06, 2025 | $76.55 | $74.13 | $2.42 | 1,433,361.0 | -0.33% |
| Feb 05, 2025 | $75.98 | $73.88 | $2.10 | 1,184,411.0 | +2.04% |
| Feb 04, 2025 | $74.19 | $70.10 | $4.09 | 2,038,549.0 | +4.53% |
| Feb 03, 2025 | $71.81 | $68.74 | $3.07 | 2,114,318.0 | -3.28% |
| Jan 31, 2025 | $77.22 | $73.25 | $3.97 | 1,449,365.0 | -1.03% |
| Jan 30, 2025 | $76.21 | $72.80 | $3.41 | 1,323,226.0 | -0.11% |
| Jan 29, 2025 | $75.25 | $71.76 | $3.49 | 2,291,741.0 | +1.26% |
| Jan 28, 2025 | $74.50 | $69.02 | $5.48 | 2,272,950.0 | +6.06% |
| Jan 27, 2025 | $73.28 | $67.40 | $5.88 | 2,059,161.0 | -2.79% |
| Jan 24, 2025 | $71.96 | $70.41 | $1.55 | 1,101,359.0 | +0.97% |
| Jan 23, 2025 | $71.64 | $69.52 | $2.12 | 1,722,649.0 | -1.46% |
Rubrik Inc Stock (RBRK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rubrik Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RBRK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rubrik Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rubrik Inc Stock (RBRK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $80.00 | $68.58 | $11.42 | 27,626,048.0 | -4.87% |
| Jan, 2025 | $77.22 | $60.53 | $16.69 | 44,101,506.0 | +12.10% |
Rubrik Inc Stock (RBRK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $75.79 | $48.15 | $27.64 | 82,074,042.0 | +34.34% |
| Nov, 2024 | $52.75 | $40.98 | $11.77 | 22,539,759.0 | +23.17% |
| Oct, 2024 | $43.95 | $30.36 | $13.59 | 42,670,734.0 | +28.34% |
| Sep, 2024 | $35.08 | $29.18 | $5.90 | 59,044,843.0 | -7.67% |
| Aug, 2024 | $37.46 | $28.60 | $8.86 | 18,183,900.0 | -6.40% |
| Jul, 2024 | $38.50 | $29.54 | $8.96 | 18,911,076.0 | +21.33% |
| Jun, 2024 | $36.90 | $28.34 | $8.56 | 22,824,580.0 | +0.59% |
| May, 2024 | $37.40 | $29.24 | $8.16 | 21,414,231.0 | -4.81% |
| Apr, 2024 | $40.00 | $32.00 | $8.00 | 30,947,387.0 | +0.00% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):