Rubrik Stock Price History
NYSE: RBRKTechnologyComputer Software: Prepackaged SoftwareUSD
125.14+4.25 (+3.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RBRK price history at a glance
The price history for Rubrik (RBRK) on this page begins on April 22, 2024, when the stock closed at $38.00; it most recently closed at $125.14 on October 5, 2026. The highest price in this record is $127.90, reached on October 5, 2026; the latest close is 2.2% below that peak. Over roughly 2 years the share price changed +229.3%, a 62.6% compound annual price return (excluding dividends).
In the last 12 months alone, RBRK has gained 52.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $127.90
- Date of high
- Oct 5, 2026
- Low since 2024
- $28.34
- Date of low
- Jun 17, 2024
- 52-week high
- $127.90
- 52-week low
- $42.25
- IPO year
- 2024
- Last close
- $125.14
RBRK returns
1 week
+5.53%
1 month
+40.89%
3 months
+48.31%
6 months
+185.64%
Year to date
+63.62%
1 year
+51.98%
RBRK price return, excluding dividends.
RBRK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 125.14 | +65.81% |
| 2025 | 75.47 | +12.81% |
| 2024* | 66.90 | +76.05% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
RBRK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 121.29 | 125.19 | 119.41 | 125.14 | +3.52% | |
| 123.19 | 124.00 | 119.29 | 120.89 | -2.30% | |
| 123.63 | 125.72 | 121.50 | 123.73 | -1.65% | |
| 125.40 | 127.90 | 124.55 | 125.80 | +2.54% | |
| 119.00 | 124.27 | 118.00 | 122.68 | +3.46% | |
| 117.00 | 118.82 | 115.60 | 118.58 | +2.76% | |
| 116.25 | 117.05 | 113.57 | 115.40 | +0.81% | |
| 114.64 | 116.75 | 114.42 | 114.47 | -0.26% | |
| 113.01 | 114.98 | 111.41 | 114.77 | +1.49% | |
| 106.94 | 114.00 | 105.90 | 113.09 | +3.23% | |
| 112.90 | 114.00 | 109.18 | 109.55 | -3.73% | |
| 114.51 | 115.31 | 112.39 | 113.80 | -1.53% | |
| 112.46 | 116.12 | 110.06 | 115.57 | +3.31% | |
| 113.75 | 113.95 | 110.25 | 111.87 | -0.96% | |
| 107.57 | 113.16 | 106.00 | 112.96 | +5.86% | |
| 108.55 | 109.00 | 103.13 | 106.71 | -1.04% | |
| 102.56 | 108.97 | 101.38 | 107.83 | +2.71% | |
| 101.97 | 105.55 | 101.00 | 104.98 | +1.38% | |
| 98.00 | 103.68 | 97.60 | 103.55 | +3.34% | |
| 90.15 | 100.51 | 89.12 | 100.20 | +15.64% | |
| 89.90 | 90.24 | 85.78 | 86.65 | -2.54% | |
| 88.82 | 92.92 | 87.13 | 88.91 | +0.10% | |
| 92.02 | 93.00 | 88.70 | 88.82 | -3.07% | |
| 93.27 | 93.31 | 89.82 | 91.63 | -2.18% | |
| 92.14 | 94.61 | 91.77 | 93.67 | +1.66% | |
| 89.33 | 93.00 | 88.90 | 92.14 | +5.69% | |
| 89.00 | 89.58 | 86.02 | 87.18 | -1.38% | |
| 91.70 | 94.00 | 87.60 | 88.40 | -4.99% | |
| 92.83 | 93.51 | 88.69 | 93.04 | -0.01% | |
| 98.95 | 107.37 | 93.00 | 93.05 | -13.05% | |
| 101.99 | 107.91 | 101.50 | 107.02 | +11.33% | |
| 90.50 | 96.99 | 90.50 | 96.13 | +3.76% | |
| 97.98 | 98.79 | 90.15 | 92.65 | -5.50% | |
| 99.47 | 100.44 | 97.02 | 98.04 | -2.05% | |
| 97.12 | 100.34 | 94.64 | 100.09 | +2.64% | |
| 99.72 | 100.63 | 97.29 | 97.52 | -2.26% | |
| 101.31 | 101.70 | 96.39 | 99.78 | -0.77% | |
| 99.56 | 104.20 | 98.50 | 100.55 | -0.47% | |
| 101.50 | 102.57 | 98.37 | 101.02 | -1.18% | |
| 105.89 | 106.50 | 101.46 | 102.23 | -2.72% | |
| 97.67 | 105.28 | 96.90 | 105.09 | +8.64% | |
| 96.28 | 97.59 | 94.75 | 96.73 | -0.21% | |
| 97.28 | 99.36 | 95.75 | 96.93 | -1.00% | |
| 90.82 | 99.95 | 90.00 | 97.91 | +8.70% | |
| 87.85 | 91.05 | 86.99 | 90.07 | +6.47% | |
| 82.01 | 84.87 | 80.66 | 84.60 | -0.25% | |
| 82.40 | 84.90 | 81.28 | 84.81 | +4.72% | |
| 76.01 | 81.44 | 75.64 | 80.99 | +8.36% | |
| 74.47 | 75.02 | 73.08 | 74.74 | +3.29% | |
| 72.07 | 73.67 | 70.13 | 72.36 | +1.09% | |
| 72.50 | 73.02 | 69.96 | 71.58 | -0.46% | |
| 71.71 | 73.97 | 71.10 | 71.91 | +0.64% | |
| 74.48 | 74.48 | 67.31 | 71.45 | -4.50% | |
| 74.77 | 76.45 | 73.61 | 74.82 | +2.16% | |
| 73.79 | 73.95 | 71.57 | 73.24 | +0.84% | |
| 73.77 | 74.25 | 71.56 | 72.63 | -1.44% | |
| 75.45 | 75.61 | 73.00 | 73.69 | -2.78% | |
| 78.27 | 79.24 | 74.79 | 75.80 | -3.04% | |
| 78.22 | 80.12 | 77.90 | 78.18 | -1.00% | |
| 77.46 | 80.10 | 76.76 | 78.97 | -1.06% | |
| 81.00 | 81.49 | 78.34 | 79.82 | -0.70% | |
| 89.34 | 89.85 | 79.48 | 80.38 | -8.71% | |
| 82.77 | 89.80 | 82.67 | 88.05 | +5.02% | |
| 82.82 | 84.79 | 81.41 | 83.84 | -0.64% | |
| 89.50 | 90.44 | 83.78 | 84.38 | -4.92% | |
| 82.70 | 88.88 | 81.54 | 88.75 | +5.15% | |
| 86.15 | 87.50 | 83.28 | 84.40 | -3.03% | |
| 89.17 | 89.80 | 84.72 | 87.04 | -0.37% | |
| 82.78 | 89.35 | 82.60 | 87.36 | +4.45% | |
| 81.39 | 84.50 | 81.39 | 83.64 | +1.99% | |
| 81.40 | 83.99 | 80.43 | 82.01 | +2.15% | |
| 75.36 | 81.73 | 75.36 | 80.28 | +4.91% | |
| 74.00 | 77.88 | 72.32 | 76.52 | +5.79% | |
| 70.83 | 72.67 | 70.06 | 72.33 | +1.84% | |
| 71.78 | 73.09 | 69.75 | 71.02 | -4.70% | |
| 73.43 | 76.20 | 72.74 | 74.52 | +0.38% | |
| 70.43 | 75.15 | 69.51 | 74.24 | +5.26% | |
| 69.27 | 73.87 | 68.55 | 70.53 | +0.44% | |
| 69.19 | 70.49 | 66.37 | 70.22 | +1.42% | |
| 69.44 | 71.00 | 67.65 | 69.24 | +0.09% | |
| 69.50 | 71.12 | 68.51 | 69.18 | -0.87% | |
| 69.54 | 70.46 | 67.00 | 69.79 | +2.35% | |
| 71.39 | 71.75 | 67.81 | 68.19 | -4.56% | |
| 70.28 | 72.18 | 67.57 | 71.45 | +0.18% | |
| 70.28 | 75.32 | 70.10 | 71.32 | -0.59% | |
| 70.40 | 72.67 | 67.94 | 71.74 | +0.01% | |
| 73.40 | 74.00 | 70.77 | 71.73 | -2.29% | |
| 77.00 | 78.08 | 71.99 | 73.41 | -4.66% | |
| 77.50 | 78.25 | 75.71 | 77.00 | -3.10% | |
| 80.73 | 80.73 | 76.09 | 79.46 | -3.49% | |
| 81.60 | 84.51 | 80.59 | 82.33 | -3.22% | |
| 79.75 | 86.46 | 79.15 | 85.07 | +8.19% | |
| 72.00 | 78.88 | 71.01 | 78.63 | +11.82% | |
| 65.99 | 72.35 | 65.99 | 70.32 | +6.85% | |
| 65.24 | 67.00 | 64.52 | 65.81 | -3.66% | |
| 67.07 | 69.53 | 64.93 | 68.31 | +2.58% | |
| 65.00 | 67.22 | 64.90 | 66.59 | +2.78% | |
| 66.00 | 66.54 | 64.68 | 64.79 | -3.14% | |
| 64.46 | 67.22 | 63.30 | 66.89 | +3.98% | |
| 65.99 | 67.31 | 64.08 | 64.33 | -1.00% | |
| 62.94 | 65.40 | 62.23 | 64.98 | +1.90% | |
| 62.60 | 64.58 | 61.76 | 63.77 | +1.54% | |
| 59.50 | 63.62 | 58.60 | 62.80 | +5.58% | |
| 59.61 | 60.47 | 58.04 | 59.48 | -1.64% | |
| 61.81 | 62.04 | 60.10 | 60.47 | -2.73% | |
| 61.46 | 62.93 | 61.10 | 62.17 | -0.27% | |
| 60.30 | 62.49 | 59.32 | 62.34 | +1.38% | |
| 61.00 | 62.47 | 60.38 | 61.49 | +6.42% | |
| 56.96 | 57.93 | 55.51 | 57.78 | +1.14% | |
| 58.00 | 59.16 | 56.44 | 57.13 | -1.38% | |
| 55.19 | 58.19 | 55.19 | 57.93 | +5.19% | |
| 55.75 | 56.97 | 54.40 | 55.07 | +3.55% | |
| 53.12 | 53.85 | 52.09 | 53.18 | -0.93% | |
| 54.00 | 54.28 | 52.69 | 53.68 | -1.65% | |
| 53.10 | 55.79 | 53.10 | 54.58 | +2.48% | |
| 52.35 | 54.05 | 51.36 | 53.26 | +1.87% | |
| 51.66 | 52.76 | 50.26 | 52.28 | +2.45% | |
| 53.25 | 53.25 | 49.88 | 51.03 | -7.62% | |
| 54.84 | 55.82 | 53.97 | 55.24 | +2.26% | |
| 53.82 | 56.50 | 53.73 | 54.02 | +0.78% | |
| 52.00 | 53.74 | 51.79 | 53.60 | +2.41% | |
| 54.26 | 54.42 | 51.73 | 52.34 | +0.77% | |
| 53.06 | 53.72 | 51.52 | 51.94 | +1.13% | |
| 49.00 | 51.92 | 48.69 | 51.36 | +6.93% | |
| 49.56 | 51.01 | 47.25 | 48.03 | -1.19% | |
| 44.04 | 48.65 | 44.04 | 48.61 | +10.96% | |
| 46.70 | 46.70 | 42.25 | 43.81 | -5.13% | |
| 50.97 | 51.08 | 45.02 | 46.18 | -10.56% | |
| 55.04 | 56.00 | 51.46 | 51.63 | -2.18% | |
| 50.78 | 53.22 | 49.91 | 52.78 | +3.69% | |
| 51.51 | 52.00 | 50.10 | 50.90 | -1.05% | |
| 49.07 | 52.10 | 48.08 | 51.44 | +5.87% | |
| 49.67 | 49.70 | 47.73 | 48.59 | -0.78% | |
| 46.26 | 49.08 | 46.13 | 48.97 | +7.44% | |
| 45.99 | 47.43 | 45.04 | 45.58 | -0.33% | |
| 46.77 | 46.95 | 44.75 | 45.73 | -3.91% | |
| 46.30 | 48.76 | 46.00 | 47.59 | +0.87% | |
| 48.86 | 49.46 | 46.70 | 47.18 | -1.85% | |
| 50.68 | 50.68 | 48.00 | 48.07 | -6.08% | |
| 49.76 | 51.89 | 49.00 | 51.18 | +3.86% | |
| 50.89 | 50.89 | 49.10 | 49.28 | -3.22% | |
| 51.80 | 52.87 | 50.37 | 50.92 | -2.25% | |
| 51.30 | 53.57 | 51.22 | 52.09 | +0.06% | |
| 51.60 | 53.09 | 51.07 | 52.06 | +0.75% | |
| 53.35 | 54.00 | 51.20 | 51.67 | -3.29% | |
| 55.92 | 56.85 | 52.40 | 53.43 | -1.09% | |
| 57.54 | 57.94 | 53.90 | 54.02 | -6.08% | |
| 57.20 | 57.79 | 55.89 | 57.52 | +2.81% | |
| 57.41 | 57.55 | 55.00 | 55.95 | -2.13% | |
| 56.34 | 57.65 | 55.11 | 57.17 | 0.00% | |
| 55.80 | 58.16 | 55.14 | 57.17 | +2.31% | |
| 54.92 | 57.99 | 54.92 | 55.88 | +1.84% | |
| 53.15 | 54.99 | 52.98 | 54.87 | +1.86% | |
| 51.93 | 54.03 | 50.03 | 53.87 | +0.34% | |
| 51.00 | 54.43 | 50.98 | 53.69 | +3.33% | |
| 51.76 | 53.00 | 51.19 | 51.96 | -4.36% | |
| 52.94 | 54.96 | 52.23 | 54.33 | +4.16% | |
| 51.25 | 52.18 | 50.08 | 52.16 | +2.19% | |
| 47.21 | 51.16 | 46.90 | 51.04 | +8.00% | |
| 49.00 | 49.00 | 46.36 | 47.26 | -5.86% | |
| 52.83 | 55.43 | 49.80 | 50.20 | -7.31% | |
| 54.40 | 54.89 | 53.01 | 54.16 | -0.42% | |
| 53.08 | 55.06 | 51.88 | 54.39 | +1.66% | |
| 54.20 | 54.65 | 52.02 | 53.50 | -1.92% | |
| 53.99 | 55.82 | 53.46 | 54.55 | +2.56% | |
| 55.18 | 55.88 | 51.82 | 53.19 | -3.50% | |
| 55.93 | 56.37 | 53.08 | 55.12 | -1.27% | |
| 54.85 | 56.64 | 54.79 | 55.83 | +3.27% | |
| 50.85 | 54.89 | 49.86 | 54.06 | +5.85% | |
| 48.89 | 51.39 | 48.15 | 51.07 | +5.65% | |
| 52.53 | 53.27 | 48.11 | 48.34 | -6.81% | |
| 51.06 | 52.10 | 48.58 | 51.87 | -0.54% | |
| 54.00 | 54.78 | 50.01 | 52.15 | -4.22% | |
| 56.00 | 56.59 | 54.03 | 54.45 | -2.68% | |
| 57.58 | 58.19 | 55.58 | 55.95 | -3.48% | |
| 62.20 | 62.51 | 56.87 | 57.97 | -8.26% | |
| 62.56 | 65.26 | 62.56 | 63.19 | +1.49% | |
| 66.42 | 67.85 | 61.83 | 62.26 | -8.87% | |
| 66.00 | 69.06 | 66.00 | 68.32 | +4.04% | |
| 65.43 | 66.44 | 65.05 | 65.67 | +0.88% | |
| 65.86 | 66.12 | 64.70 | 65.10 | +1.17% | |
| 64.97 | 65.56 | 63.20 | 64.35 | -0.82% | |
| 65.80 | 67.37 | 64.83 | 64.88 | -3.31% | |
| 69.20 | 69.20 | 66.93 | 67.10 | -2.82% | |
| 68.85 | 70.75 | 68.40 | 69.05 | +1.34% | |
| 70.50 | 70.87 | 67.93 | 68.14 | -3.78% | |
| 71.54 | 72.34 | 69.88 | 70.82 | -0.77% | |
| 70.00 | 71.63 | 69.04 | 71.37 | +1.15% | |
| 72.20 | 72.49 | 70.41 | 70.56 | -1.55% | |
| 76.46 | 76.46 | 71.46 | 71.67 | -6.76% | |
| 75.39 | 77.60 | 75.22 | 76.87 | +2.34% | |
| 73.25 | 75.36 | 71.86 | 75.11 | +2.19% | |
| 75.02 | 75.57 | 72.91 | 73.50 | -2.61% | |
| 77.65 | 78.78 | 74.28 | 75.47 | -1.32% | |
| 78.00 | 78.00 | 76.20 | 76.48 | -1.79% | |
| 78.54 | 78.73 | 77.53 | 77.87 | -0.18% | |
| 77.77 | 78.70 | 77.25 | 78.01 | -0.83% | |
| 79.00 | 79.41 | 77.56 | 78.66 | -0.18% | |
| 78.15 | 78.99 | 77.75 | 78.80 | +0.06% | |
| 78.99 | 79.65 | 78.00 | 78.75 | -1.20% | |
| 78.82 | 80.70 | 78.10 | 79.71 | +1.96% | |
| 76.79 | 79.46 | 76.65 | 78.18 | +2.99% | |
| 75.51 | 76.82 | 74.42 | 75.91 | +3.72% | |
| 77.49 | 77.84 | 73.01 | 73.19 | -6.06% | |
| 78.18 | 79.50 | 76.71 | 77.91 | -2.48% | |
| 82.11 | 83.25 | 79.80 | 79.89 | -2.01% | |
| 85.99 | 86.33 | 80.78 | 81.53 | -6.37% | |
| 88.78 | 89.60 | 85.50 | 87.08 | -3.15% | |
| 92.06 | 92.77 | 89.53 | 89.91 | -1.53% | |
| 88.49 | 92.57 | 88.07 | 91.31 | +2.48% | |
| 85.53 | 89.72 | 84.86 | 89.10 | +3.28% | |
| 87.04 | 90.26 | 84.33 | 86.27 | +22.49% | |
| 71.40 | 71.95 | 69.67 | 70.43 | -1.37% | |
| 69.11 | 71.66 | 68.42 | 71.41 | +2.90% | |
| 69.78 | 70.82 | 69.22 | 69.40 | +1.17% | |
| 68.58 | 69.94 | 67.48 | 68.60 | -1.04% | |
| 68.83 | 70.21 | 68.42 | 69.32 | +1.69% | |
| 68.88 | 69.50 | 68.12 | 68.17 | -1.05% | |
| 67.15 | 69.09 | 65.81 | 68.89 | +2.23% | |
| 67.51 | 68.54 | 66.64 | 67.39 | +1.20% | |
| 67.01 | 68.00 | 64.75 | 66.59 | -1.63% | |
| 71.94 | 72.14 | 67.24 | 67.69 | -3.41% | |
| 68.84 | 70.79 | 68.58 | 70.08 | +1.86% | |
| 69.41 | 70.68 | 67.62 | 68.80 | -1.28% | |
| 72.50 | 72.80 | 68.96 | 69.69 | -2.60% | |
| 68.01 | 72.33 | 67.58 | 71.55 | +1.47% | |
| 73.40 | 73.50 | 69.60 | 70.51 | -4.65% | |
| 76.06 | 76.40 | 73.81 | 73.95 | -2.22% | |
| 75.49 | 76.40 | 74.75 | 75.63 | -0.58% | |
| 75.19 | 76.78 | 74.87 | 76.07 | +4.16% | |
| 70.25 | 73.22 | 69.95 | 73.03 | +2.10% | |
| 72.00 | 73.29 | 70.22 | 71.53 | -1.13% | |
| 72.38 | 72.60 | 71.56 | 72.35 | -0.34% | |
| 73.05 | 74.12 | 71.92 | 72.60 | -4.22% | |
| 75.19 | 76.61 | 73.81 | 75.80 | +0.70% | |
| 72.45 | 75.78 | 72.00 | 75.27 | +5.94% | |
| 71.32 | 72.77 | 70.00 | 71.05 | -1.21% | |
| 75.79 | 75.98 | 70.89 | 71.92 | -5.52% | |
| 78.07 | 78.82 | 75.99 | 76.12 | -2.15% | |
| 78.90 | 78.93 | 77.34 | 77.79 | +1.04% | |
| 78.28 | 80.07 | 76.94 | 76.99 | +0.17% | |
| 76.79 | 78.62 | 76.06 | 76.86 | +0.01% | |
| 79.28 | 79.28 | 75.15 | 76.85 | -3.79% | |
| 78.74 | 81.39 | 78.47 | 79.88 | +1.36% | |
| 78.66 | 79.45 | 77.53 | 78.81 | +2.06% | |
| 77.00 | 77.94 | 75.74 | 77.22 | -1.81% | |
| 79.88 | 81.46 | 77.95 | 78.64 | -0.53% | |
| 80.25 | 81.46 | 78.20 | 79.06 | +1.14% | |
| 81.75 | 81.99 | 78.16 | 78.17 | -6.03% | |
| 85.00 | 85.41 | 81.54 | 83.19 | +1.03% | |
| 86.00 | 88.05 | 82.32 | 82.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBRK chart for longer ranges.