Rubrik (RBRK) Historical Stock Prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Mar 30, 2026	45.99	47.43	45.04	45.58	45.58	4,050,800
Mar 27, 2026	46.77	46.95	44.75	45.73	45.73	3,909,000
Mar 26, 2026	46.30	48.76	46.00	47.59	47.59	2,924,900
Mar 25, 2026	48.86	49.46	46.70	47.18	47.18	3,675,700
Mar 24, 2026	50.68	50.68	48.00	48.07	48.07	4,080,200
Mar 23, 2026	49.76	51.89	49.00	51.18	51.18	4,618,500
Mar 20, 2026	50.89	50.89	49.10	49.28	49.28	9,462,400
Mar 19, 2026	51.80	52.87	50.37	50.92	50.92	3,835,400
Mar 18, 2026	51.30	53.56	51.22	52.09	52.09	5,195,700
Mar 17, 2026	51.60	53.09	51.07	52.06	52.06	4,489,800
Mar 16, 2026	53.35	54.00	51.20	51.67	51.67	6,336,100
Mar 13, 2026	55.92	56.85	52.40	53.43	53.43	9,708,900
Mar 12, 2026	57.54	57.94	53.90	54.02	54.02	9,784,000
Mar 11, 2026	57.20	57.79	55.89	57.52	57.52	2,696,600
Mar 10, 2026	57.41	57.55	55.00	55.95	55.95	2,848,500
Mar 9, 2026	56.34	57.65	55.11	57.17	57.17	3,540,900
Mar 6, 2026	55.80	58.16	55.14	57.17	57.17	3,451,600
Mar 5, 2026	54.92	57.99	54.92	55.88	55.88	3,751,700
Mar 4, 2026	53.15	54.99	52.98	54.87	54.87	2,579,300
Mar 3, 2026	51.93	54.03	50.03	53.87	53.87	2,702,500
Mar 2, 2026	51.00	54.43	50.98	53.69	53.69	3,228,800
Feb 27, 2026	51.76	53.00	51.19	51.96	51.96	2,583,100
Feb 26, 2026	52.94	54.96	52.23	54.33	54.33	2,465,400
Feb 25, 2026	51.25	52.18	50.08	52.16	52.16	2,274,100
Feb 24, 2026	47.21	51.16	46.90	51.04	51.04	3,925,900

Historical stock data.