Rubrik (RBRK) Stock Chart & Stock Price History

→ Options expert shares his top option strategy for free (From WealthPress) (Ad)

Free RBRK Stock Alerts

$32.12

-3.14 (-8.91%)

(As of 04:33 PM ET)

Compare

Stock Analysis Analyst Forecasts Chart Competitors Financials Headlines Options Chain SEC Filings Trends

Rubrik Stock Price Performance

5 Day Performance: +3.96%
1 Month Performance: +4.86%

Receive RBRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rubrik and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes

Why Jack Kellogg and Tim Bohen should be “thanking” Elon Musk

Before Elon gets on stage to make a shocking AI announcement in the coming days… Tim Bohen is holding an emergency briefing on June 13th to reveal a unique opportunity.

Go here to secure your spot and prepare for “Elon’s Next 1,000% Chapter” now.

RBRK Stock Chart for Wednesday, June, 12, 2024

Rubrik Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/11/2024	$35.72	$35.15 -1.60%	$36.41	$35.10	1.89 million shs	$6.18 billion
06/10/2024	$33.83	$35.72 +5.59%	$36.19	$33.88	954,796 shs	$6.28 billion
06/07/2024	$33.27	$33.81 +1.62%	$34.13	$32.68	651,662 shs	$5.95 billion
06/06/2024	$31.35	$33.27 +6.12%	$33.65	$31.75	1.14 million shs	$5.85 billion
06/05/2024	$30.75	$31.35 +1.95%	$31.47	$30.40	422,017 shs	$5.52 billion
06/04/2024	$30.80	$30.75 -0.16%	$31.80	$30.40	562,280 shs	$5.41 billion
Get the Latest News and Ratings for RBRK and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Rubrik and its competitors with MarketBeat's FREE daily newsletter.
06/03/2024	$30.48	$30.80 +1.05%	$31.67	$30.50	642,363 shs	$5.42 billion
05/31/2024	$30.26	$30.48 +0.73%	$30.98	$29.24	1.19 million shs	$5.36 billion
05/30/2024	$33.05	$30.26 -8.44%	$32.91	$29.40	1.20 million shs	$5.32 billion
05/29/2024	$32.46	$33.05 +1.82%	$33.28	$31.84	593,353 shs	$5.81 billion
05/28/2024	$33.56	$32.46 -3.28%	$34.54	$32.27	688,005 shs	$5.71 billion
05/27/2024	$33.56	$33.56	$34.26	$32.82	475,800 shs	$5.90 billion
05/24/2024	$32.73	$33.58 +2.60%	$34.21	$32.82	475,731 shs	$5.91 billion
05/23/2024	$33.96	$32.73 -3.62%	$34.38	$32.65	780,621 shs	$5.76 billion
05/22/2024	$35.40	$33.96 -4.07%	$35.94	$33.80	653,950 shs	$5.97 billion
05/21/2024	$36.00	$35.40 -1.67%	$36.21	$35.09	451,653 shs	$6.23 billion
05/20/2024	$36.57	$36.00 -1.56%	$37.40	$35.52	1.10 million shs	$6.33 billion
05/17/2024	$34.83	$36.55 +4.94%	$36.55	$34.52	1.09 million shs	$6.43 billion
05/16/2024	$34.34	$34.83 +1.43%	$35.71	$34.15	743,256 shs	$6.13 billion
05/15/2024	$33.97	$34.34 +1.09%	$34.89	$33.72	568,327 shs	$6.04 billion
05/14/2024	$32.81	$33.97 +3.54%	$34.27	$32.89	687,591 shs	$5.98 billion
05/13/2024	$33.52	$32.81 -2.12%	$33.73	$32.67	488,498 shs	$5.77 billion
05/10/2024	$33.60	$33.50 -0.30%	$34.53	$33.47	611,036 shs	$5.89 billion
05/09/2024	$33.57	$33.60 +0.09%	$33.83	$32.81	505,203 shs	$5.91 billion
05/08/2024	$33.79	$33.57 -0.64%	$33.75	$33.22	702,714 shs	$5.91 billion
05/07/2024	$34.87	$33.79 -3.11%	$35.30	$33.44	1.15 million shs	$5.94 billion
05/06/2024	$32.75	$34.87 +6.47%	$34.87	$31.98	1.31 million shs	$6.13 billion
05/03/2024	$33.91	$32.74 -3.45%	$34.95	$32.03	1.12 million shs	$0.00
05/02/2024	$32.84	$33.91 +3.26%	$34.22	$32.00	857,024 shs	$0.00
05/01/2024	$32.02	$32.84 +2.56%	$33.63	$31.96	4.47 million shs	$0.00
04/30/2024	$35.00	$32.02 -8.51%	$35.10	$32.00	4.71 million shs	$0.00
04/29/2024	N/A	$35.00	$36.94	$34.90	2.86 million shs	$0.00