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

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%)