Skip to main content

Rubrik, Inc. Class A Common Stock (NY:RBRK)

89.59 +2.21 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 88.80 90.17 88.16 89.59 4,729,159 +2.21(+2.53%)
Jun 27, 2025 90.00 90.00 86.68 87.38 16,424,729 -4.72(-5.12%)
Jun 26, 2025 90.92 92.86 89.01 92.10 3,192,682 +1.54(+1.70%)
Jun 25, 2025 90.88 93.64 90.40 90.56 3,866,483 +0.46(+0.51%)
Jun 24, 2025 90.00 90.63 88.70 90.10 4,447,030 +0.39(+0.43%)
Jun 23, 2025 86.00 89.95 84.56 89.71 4,150,296 +4.20(+4.91%)
Jun 20, 2025 87.56 87.98 84.81 85.51 10,139,258 -1.66(-1.90%)
Jun 18, 2025 88.50 89.21 85.49 87.17 5,714,348 -1.96(-2.20%)
Jun 17, 2025 90.27 91.19 88.79 89.13 6,825,881 -2.87(-3.12%)
Jun 16, 2025 92.51 94.23 91.18 92.00 3,654,751 +1.70(+1.88%)
Jun 13, 2025 87.38 92.33 87.38 90.30 6,826,980 +1.56(+1.76%)
Jun 12, 2025 88.80 90.20 88.38 88.74 2,147,937 -0.12(-0.14%)
Jun 11, 2025 87.55 89.74 86.65 88.86 6,865,486 +1.31(+1.50%)
Jun 10, 2025 90.19 90.77 86.54 87.55 10,124,526 -5.60(-6.01%)
Jun 09, 2025 96.29 97.00 92.36 93.15 5,991,823 -4.76(-4.86%)
Jun 06, 2025 102.80 103.00 95.00 97.91 6,569,723 -0.66(-0.67%)
Jun 05, 2025 98.58 101.80 97.81 98.57 5,158,413 +0.03(+0.03%)
Jun 04, 2025 98.00 99.40 97.54 98.54 2,417,281 +0.47(+0.48%)
Jun 03, 2025 99.80 99.98 97.94 98.07 2,854,784 -1.67(-1.67%)
Jun 02, 2025 95.15 99.79 94.53 99.74 2,467,606 +4.39(+4.60%)
May 30, 2025 95.18 95.59 93.00 95.35 4,597,654 -0.03(-0.03%)
May 29, 2025 97.00 97.76 93.94 95.38 3,029,271 +1.29(+1.37%)
May 28, 2025 94.86 95.90 93.51 94.09 1,861,715 -0.76(-0.80%)
May 27, 2025 93.05 95.39 92.31 94.85 2,632,023 +2.50(+2.71%)
May 23, 2025 88.95 93.11 88.31 92.35 1,819,523 +1.24(+1.36%)
May 22, 2025 87.42 92.31 87.42 91.11 2,418,726 +3.36(+3.83%)
May 21, 2025 87.47 89.84 86.41 87.75 1,807,723 -1.26(-1.42%)
May 20, 2025 87.01 89.09 86.69 89.01 2,152,923 +2.29(+2.64%)
May 19, 2025 83.40 86.75 82.02 86.72 2,281,117 +1.41(+1.65%)
May 16, 2025 87.50 87.50 85.06 85.31 1,718,616 -0.21(-0.25%)
May 15, 2025 83.20 86.00 82.06 85.52 2,261,953 +0.91(+1.08%)
May 14, 2025 83.50 84.65 82.12 84.61 2,060,729 +1.51(+1.82%)
May 13, 2025 78.88 84.47 78.88 83.10 3,440,244 +4.49(+5.71%)
May 12, 2025 78.83 79.38 76.31 78.61 1,914,460 +1.73(+2.25%)
May 09, 2025 77.13 79.79 76.00 76.88 3,233,474 +0.31(+0.40%)
May 08, 2025 77.00 77.97 75.27 76.57 2,117,807 +0.76(+1.00%)
May 07, 2025 74.18 76.33 74.00 75.81 1,791,442 +1.57(+2.11%)
May 06, 2025 72.15 74.59 71.31 74.24 2,274,936 -0.43(-0.58%)
May 05, 2025 72.24 77.34 72.24 74.67 4,007,276 +1.34(+1.83%)
May 02, 2025 72.92 73.69 71.73 73.33 2,333,634 +2.22(+3.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.