Rubrik (RBRK) Historical Stock Prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Feb 23, 2026	49.00	49.00	46.36	47.26	47.26	3,916,800
Feb 20, 2026	52.83	55.42	49.80	50.20	50.20	4,027,200
Feb 19, 2026	54.40	54.89	53.01	54.16	54.16	2,112,500
Feb 18, 2026	53.08	55.06	51.88	54.39	54.39	2,500,800
Feb 17, 2026	54.20	54.65	52.02	53.50	53.50	2,898,600
Feb 13, 2026	53.99	55.82	53.46	54.55	54.55	2,219,500
Feb 12, 2026	55.18	55.88	51.82	53.19	53.19	3,107,600
Feb 11, 2026	55.93	56.37	53.08	55.12	55.12	3,193,000
Feb 10, 2026	54.85	56.64	54.79	55.83	55.83	4,463,600
Feb 9, 2026	50.85	54.89	49.86	54.06	54.06	4,704,300
Feb 6, 2026	48.88	51.39	48.15	51.07	51.07	5,495,500
Feb 5, 2026	52.53	53.27	48.11	48.34	48.34	7,879,000
Feb 4, 2026	51.06	52.10	48.58	51.87	51.87	6,898,000
Feb 3, 2026	54.00	54.78	50.01	52.15	52.15	6,534,500
Feb 2, 2026	56.00	56.59	54.03	54.45	54.45	4,081,400
Jan 30, 2026	57.58	58.19	55.58	55.95	55.95	4,852,600
Jan 29, 2026	62.20	62.51	56.87	57.97	57.97	8,379,100
Jan 28, 2026	62.56	65.26	62.56	63.19	63.19	4,642,900
Jan 27, 2026	66.42	67.85	61.83	62.26	62.26	10,536,200
Jan 26, 2026	66.00	69.06	66.00	68.32	68.32	3,358,700
Jan 23, 2026	65.43	66.44	65.05	65.67	65.67	2,063,200
Jan 22, 2026	65.86	66.11	64.70	65.10	65.10	2,332,300
Jan 21, 2026	64.97	65.56	63.20	64.35	64.35	2,908,000
Jan 20, 2026	65.80	67.37	64.83	64.88	64.88	3,146,800
Jan 16, 2026	69.20	69.20	66.93	67.10	67.10	3,970,100

Historical stock data.