Rubrik (RBRK) Historical Stock Prices

Rubrik, Inc. (RBRK), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 15, 2026	68.85	70.75	68.39	69.05	69.05	3,533,000
Jan 14, 2026	70.50	70.87	67.93	68.14	68.14	3,124,400
Jan 13, 2026	71.54	72.34	69.88	70.82	70.82	2,635,500
Jan 12, 2026	70.00	71.63	69.04	71.37	71.37	3,038,300
Jan 9, 2026	72.20	72.49	70.41	70.56	70.56	2,637,700
Jan 8, 2026	76.46	76.46	71.46	71.67	71.67	3,521,400
Jan 7, 2026	75.39	77.60	75.22	76.87	76.87	2,426,200
Jan 6, 2026	73.25	75.36	71.86	75.11	75.11	2,903,300
Jan 5, 2026	75.02	75.57	72.91	73.50	73.50	3,401,500
Jan 2, 2026	77.65	78.78	74.28	75.47	75.47	2,301,300
Dec 31, 2025	78.00	78.00	76.20	76.48	76.48	1,650,100
Dec 30, 2025	78.54	78.73	77.53	77.87	77.87	1,657,500
Dec 29, 2025	77.77	78.70	77.25	78.01	78.01	1,369,800
Dec 26, 2025	79.00	79.41	77.56	78.66	78.66	1,273,900
Dec 24, 2025	78.15	78.99	77.75	78.80	78.80	793,600
Dec 23, 2025	78.99	79.65	78.00	78.75	78.75	1,838,900
Dec 22, 2025	78.82	80.70	78.10	79.71	79.71	2,529,200
Dec 19, 2025	76.79	79.46	76.65	78.18	78.18	11,468,700
Dec 18, 2025	75.51	76.82	74.42	75.91	75.91	5,273,200
Dec 17, 2025	77.49	77.84	73.01	73.19	73.19	5,746,100
Dec 16, 2025	78.18	79.50	76.71	77.91	77.91	4,448,700
Dec 15, 2025	82.11	83.25	79.80	79.89	79.89	3,852,500
Dec 12, 2025	85.99	86.33	80.78	81.53	81.53	4,418,900
Dec 11, 2025	88.78	89.60	85.50	87.08	87.08	2,893,900
Dec 10, 2025	92.06	92.77	89.53	89.91	89.91	2,902,700

Historical stock data.