Rubrik (RBRK) Historical Stock Prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	70.28	75.32	70.10	71.32	71.32	3,479,900
Jun 9, 2026	70.40	72.67	67.94	71.74	71.74	4,377,700
Jun 8, 2026	73.40	74.00	70.77	71.73	71.73	4,543,900
Jun 5, 2026	77.00	78.08	71.99	73.41	73.41	9,492,400
Jun 4, 2026	77.50	78.25	75.71	77.00	77.00	9,244,100
Jun 3, 2026	80.73	80.73	76.09	79.46	79.46	5,348,500
Jun 2, 2026	81.60	84.51	80.59	82.33	82.33	5,227,200
Jun 1, 2026	79.75	86.46	79.15	85.07	85.07	7,184,400
May 29, 2026	72.00	78.88	71.01	78.63	78.63	5,408,400
May 28, 2026	65.99	72.35	65.99	70.32	70.32	4,294,900
May 27, 2026	65.24	67.00	64.52	65.81	65.81	3,819,700
May 26, 2026	67.07	69.53	64.93	68.31	68.31	3,123,700
May 22, 2026	65.00	67.22	64.89	66.59	66.59	2,427,800
May 21, 2026	66.00	66.54	64.68	64.79	64.79	2,081,400
May 20, 2026	64.46	67.22	63.30	66.89	66.89	4,024,500
May 19, 2026	65.99	67.31	64.08	64.33	64.33	3,817,700
May 18, 2026	62.94	65.40	62.23	64.98	64.98	2,839,200
May 15, 2026	62.60	64.58	61.76	63.77	63.77	3,157,300
May 14, 2026	59.50	63.62	58.60	62.80	62.80	3,173,300
May 13, 2026	59.61	60.47	58.04	59.48	59.48	2,769,000
May 12, 2026	61.81	62.04	60.10	60.47	60.47	2,545,300
May 11, 2026	61.46	62.93	61.10	62.17	62.17	2,732,100
May 8, 2026	60.30	62.49	59.32	62.34	62.34	3,629,300
May 7, 2026	61.00	62.47	60.38	61.49	61.49	4,841,900
May 6, 2026	56.96	57.93	55.51	57.78	57.78	3,184,000

Historical stock data.