RBRK - Rubrik, Inc.
53.87
0.180 0.334%
Share volume: 2,672,756
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$53.69
0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $51.93 | $51.93 | $54.03 | $54.03 | $50.03 | $50.03 | $53.87 | $53.87 | 2,672,756 | $2,672,756.00 |
| 03-02-2026 | $51.00 | $51.00 | $54.43 | $54.43 | $50.98 | $50.98 | $53.69 | $53.69 | 3,228,778 | $3,228,778.00 |
| 02-27-2026 | $51.76 | $51.76 | $53.00 | $53.00 | $51.19 | $51.19 | $51.96 | $51.96 | 2,583,118 | $2,583,118.00 |
| 02-26-2026 | $52.94 | $52.94 | $54.96 | $54.96 | $52.23 | $52.23 | $54.33 | $54.33 | 2,465,387 | $2,465,387.00 |
| 02-25-2026 | $51.25 | $51.25 | $52.18 | $52.18 | $50.08 | $50.08 | $52.16 | $52.16 | 2,274,057 | $2,274,057.00 |
| 02-24-2026 | $47.21 | $47.21 | $51.16 | $51.16 | $46.90 | $46.90 | $51.04 | $51.04 | 3,925,926 | $3,925,926.00 |
| 02-23-2026 | $49.00 | $49.00 | $49.00 | $49.00 | $46.36 | $46.36 | $47.26 | $47.26 | 3,916,771 | $3,916,771.00 |
| 02-20-2026 | $52.83 | $52.83 | $55.43 | $55.43 | $49.80 | $49.80 | $50.20 | $50.20 | 4,105,814 | $4,105,814.00 |
| 02-19-2026 | $54.40 | $54.40 | $54.89 | $54.89 | $53.01 | $53.01 | $54.16 | $54.16 | 2,112,469 | $2,112,469.00 |
| 02-18-2026 | $53.08 | $53.08 | $55.06 | $55.06 | $51.88 | $51.88 | $54.39 | $54.39 | 2,500,795 | $2,500,795.00 |