RBRK - Rubrik, Inc.
53.6
1.260 2.351%
Share volume: 2,079,218
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$52.34
1.26
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $52.00 | $52.00 | $53.74 | $53.74 | $51.79 | $51.79 | $53.60 | $53.60 | 2,079,218 | $2,079,218.00 |
| 04-17-2026 | $54.26 | $54.26 | $54.42 | $54.42 | $51.73 | $51.73 | $52.34 | $52.34 | 3,925,897 | $3,925,897.00 |
| 04-16-2026 | $53.06 | $53.06 | $53.72 | $53.72 | $51.52 | $51.52 | $51.94 | $51.94 | 3,220,832 | $3,220,832.00 |
| 04-15-2026 | $49.00 | $49.00 | $51.92 | $51.92 | $48.69 | $48.69 | $51.36 | $51.36 | 3,009,397 | $3,009,397.00 |
| 04-14-2026 | $49.56 | $49.56 | $51.01 | $51.01 | $47.25 | $47.25 | $48.03 | $48.03 | 2,665,164 | $2,665,164.00 |
| 04-13-2026 | $44.04 | $44.04 | $48.65 | $48.65 | $44.04 | $44.04 | $48.61 | $48.61 | 4,642,536 | $4,642,536.00 |
| 04-10-2026 | $46.70 | $46.70 | $46.70 | $46.70 | $42.25 | $42.25 | $43.81 | $43.81 | 6,871,127 | $6,871,127.00 |
| 04-09-2026 | $50.97 | $50.97 | $51.08 | $51.08 | $45.02 | $45.02 | $46.18 | $46.18 | 6,327,953 | $6,327,953.00 |
| 04-08-2026 | $55.04 | $55.04 | $56.00 | $56.00 | $51.46 | $51.46 | $51.63 | $51.63 | 4,380,904 | $4,380,904.00 |
| 04-07-2026 | $50.78 | $50.78 | $53.22 | $53.22 | $49.91 | $49.91 | $52.78 | $52.78 | 2,681,349 | $2,681,349.00 |