Rubrik (RBRK) Historical Stock Prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	58.00	59.16	56.44	57.13	57.13	2,148,400
May 4, 2026	55.19	58.19	55.19	57.93	57.93	3,282,300
May 1, 2026	55.75	56.97	54.40	55.07	55.07	2,620,700
Apr 30, 2026	53.12	53.85	52.09	53.18	53.18	2,416,000
Apr 29, 2026	54.00	54.28	52.69	53.68	53.68	2,822,600
Apr 28, 2026	53.10	55.79	53.10	54.58	54.58	2,723,000
Apr 27, 2026	52.35	54.05	51.36	53.26	53.26	2,650,600
Apr 24, 2026	51.66	52.76	50.26	52.28	52.28	2,557,700
Apr 23, 2026	53.25	53.25	49.88	51.03	51.03	3,316,600
Apr 22, 2026	54.84	55.82	53.97	55.24	55.24	2,562,600
Apr 21, 2026	53.82	56.50	53.73	54.02	54.02	3,748,100
Apr 20, 2026	52.00	53.74	51.79	53.60	53.60	2,117,600
Apr 17, 2026	54.26	54.42	51.72	52.34	52.34	3,925,900
Apr 16, 2026	53.06	53.72	51.52	51.94	51.94	3,220,800
Apr 15, 2026	49.00	51.92	48.69	51.36	51.36	3,009,400
Apr 14, 2026	49.56	51.01	47.25	48.03	48.03	2,665,200
Apr 13, 2026	44.04	48.65	44.04	48.61	48.61	4,642,500
Apr 10, 2026	46.70	46.70	42.25	43.81	43.81	6,871,100
Apr 9, 2026	50.97	51.08	45.02	46.18	46.18	6,328,000
Apr 8, 2026	55.04	56.00	51.46	51.63	51.63	4,380,900
Apr 7, 2026	50.78	53.22	49.91	52.78	52.78	2,681,300
Apr 6, 2026	51.51	52.00	50.10	50.90	50.90	2,043,400
Apr 2, 2026	49.07	52.10	48.08	51.44	51.44	3,316,600
Apr 1, 2026	49.67	49.70	47.73	48.59	48.59	2,060,200
Mar 31, 2026	46.26	49.08	46.13	48.97	48.97	4,020,400

Historical stock data.