Rubrik, Inc.

RBRK · NYSE

Prices in USD

Historical prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 21, 202697.12100.3494.64100.09100.092,125,100
Aug 20, 202699.72100.6397.2997.5297.522,847,800
Aug 19, 2026101.31101.7096.3999.7899.783,352,000
Aug 18, 202699.56104.2098.50100.55100.553,324,300
Aug 17, 2026101.50102.5798.37101.02101.023,283,300
Aug 14, 2026105.89106.50101.46102.23102.232,578,600
Aug 13, 202697.67105.2896.90105.09105.094,406,600
Aug 12, 202696.2897.5994.7596.7396.733,470,900
Aug 11, 202697.2899.3695.7596.9396.933,504,100
Aug 10, 202690.8299.9590.0097.9197.915,989,100
Aug 7, 202687.8591.0586.9990.0790.074,046,400
Aug 6, 202682.0184.8780.6684.6084.602,409,800
Aug 5, 202682.4084.9081.2884.8184.813,741,000
Aug 4, 202676.0181.4475.6480.9980.993,089,300
Aug 3, 202674.4775.0273.0874.7474.742,360,400
Jul 31, 202672.0773.6770.1372.3672.361,817,800
Jul 30, 202672.5073.0269.9671.5871.581,975,700
Jul 29, 202671.7173.9771.1071.9171.912,232,700
Jul 28, 202674.4774.4767.3171.4571.453,440,600
Jul 27, 202674.7776.4573.6174.8274.821,906,600
Jul 24, 202673.7973.9571.5773.2473.241,393,400
Jul 23, 202673.7774.2571.5672.6372.631,869,200
Jul 22, 202675.4575.6173.0073.6973.691,824,900
Jul 21, 202678.2779.2474.7975.8075.802,240,000
Jul 20, 202678.2280.1277.9078.1878.181,567,800