Rubrik, Inc. (RBRK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.56

+0.80

(+2.44%)

At close: 04:00PM EDT

33.75

+0.19

(+0.56%)

After hours:

08:00PM EDT

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	32.82	34.26	32.82	33.56	33.56	475,800
23 May 2024	34.22	34.38	32.65	32.76	32.76	782,100
22 May 2024	35.46	35.94	33.80	33.97	33.97	654,700
21 May 2024	36.10	36.21	35.05	35.38	35.38	451,700
20 May 2024	36.70	37.40	35.51	36.07	36.07	1,097,400
17 May 2024	34.86	36.57	34.51	36.57	36.57	1,090,500
16 May 2024	34.40	35.71	34.11	34.86	34.86	743,400
15 May 2024	34.18	34.89	33.72	34.36	34.36	568,600
14 May 2024	33.20	34.27	32.88	33.98	33.98	687,600
13 May 2024	33.34	33.73	32.67	32.79	32.79	488,700
10 May 2024	33.90	34.53	33.47	33.52	33.52	611,200
09 May 2024	33.42	33.83	32.81	33.60	33.60	506,300
08 May 2024	33.47	33.75	33.22	33.57	33.57	705,000
07 May 2024	34.59	35.30	33.44	33.77	33.77	1,150,900
06 May 2024	32.81	34.87	31.98	34.87	34.87	1,306,000
03 May 2024	34.54	34.95	32.03	32.75	32.75	1,125,700
02 May 2024	33.02	34.22	32.00	33.91	33.91	859,600
01 May 2024	32.18	33.63	31.96	32.84	32.84	4,473,400
30 Apr 2024	35.00	35.10	32.00	32.02	32.02	4,722,200
29 Apr 2024	36.17	36.94	34.90	35.00	35.00	2,873,600
26 Apr 2024	38.30	38.88	35.88	38.00	38.00	5,101,600
25 Apr 2024	38.60	40.00	35.94	37.00	37.00	18,580,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.