MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RBRK — Rubrik, Inc.
NYSERubrik, Inc.
$123.73
-2.07(-1.65%)
- O
- 123.63
- H
- 125.73
- L
- 121.50
- V
- 2.35M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$123.73
Period Return+77.16%
Period High$127.90
Period Low$42.25
Avg Daily Volume3.65M
Total Trading Days365
RBRK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $123.63 | $125.73 | $121.50 | $123.73 | $-2.07 | -1.65% | 2,351,812 | $124.11 | $121.50 $125.73 |
| Oct 6, 2026 | $125.40 | $127.90 | $124.55 | $125.80 | +$3.12 | +2.54% | 2,576,471 | $126.10 | $124.55 $127.90 |
| Oct 5, 2026 | $119.00 | $124.27 | $118.00 | $122.68 | +$4.10 | +3.46% | 4,107,918 | $122.72 | $118.00 $124.27 |
| Oct 2, 2026 | $117.00 | $118.82 | $115.60 | $118.58 | +$3.18 | +2.76% | 3,168,469 | $118.09 | $115.60 $118.82 |
| Oct 1, 2026 | $116.25 | $117.05 | $113.57 | $115.40 | +$0.93 | +0.81% | 2,071,528 | $115.72 | $113.57 $117.05 |
| Sep 30, 2026 | $114.64 | $116.75 | $114.42 | $114.47 | $-0.30 | -0.26% | 2,373,661 | $115.28 | $114.42 $116.75 |
| Sep 29, 2026 | $113.01 | $114.98 | $111.41 | $114.77 | +$1.68 | +1.49% | 2,046,653 | $114.07 | $111.41 $114.98 |
| Sep 28, 2026 | $106.94 | $114.00 | $105.90 | $113.09 | +$3.54 | +3.23% | 2,719,928 | $112.07 | $105.90 $114.00 |
| Sep 25, 2026 | $112.90 | $114.00 | $109.18 | $109.55 | $-4.25 | -3.73% | 3,221,554 | $111.07 | $109.18 $114.00 |
| Sep 24, 2026 | $114.51 | $115.31 | $112.39 | $113.80 | $-1.77 | -1.53% | 1,757,220 | $114.02 | $112.39 $115.31 |
| Sep 23, 2026 | $112.46 | $116.12 | $110.06 | $115.57 | +$3.70 | +3.31% | 2,953,731 | $114.17 | $110.06 $116.12 |
| Sep 22, 2026 | $113.75 | $113.95 | $110.25 | $111.87 | $-1.09 | -0.96% | 3,582,241 | $111.77 | $110.25 $113.95 |
| Sep 21, 2026 | $107.57 | $113.16 | $106.00 | $112.96 | +$6.25 | +5.86% | 3,340,346 | $112.01 | $106.00 $113.16 |
| Sep 18, 2026 | $108.55 | $109.00 | $103.13 | $106.71 | $-1.12 | -1.04% | 5,143,692 | $106.14 | $103.13 $109.00 |
| Sep 17, 2026 | $102.56 | $108.97 | $101.38 | $107.83 | +$2.85 | +2.71% | 4,004,062 | $107.34 | $101.38 $108.97 |
| Sep 16, 2026 | $101.97 | $105.55 | $101.00 | $104.98 | +$1.43 | +1.38% | 3,044,226 | $104.27 | $101.00 $105.55 |
| Sep 15, 2026 | $98.00 | $103.68 | $97.60 | $103.55 | +$3.35 | +3.34% | 3,717,987 | $101.23 | $97.60 $103.68 |
| Sep 14, 2026 | $90.15 | $100.51 | $89.12 | $100.20 | +$13.55 | +15.64% | 5,421,493 | $97.74 | $89.12 $100.51 |
| Sep 11, 2026 | $89.90 | $90.24 | $85.78 | $86.65 | $-2.26 | -2.54% | 2,991,658 | $86.67 | $85.78 $90.24 |
| Sep 10, 2026 | $88.82 | $92.92 | $87.13 | $88.91 | +$0.09 | +0.10% | 2,902,592 | $89.80 | $87.13 $92.92 |
| Sep 9, 2026 | $92.02 | $93.00 | $88.70 | $88.82 | $-2.81 | -3.07% | 2,770,018 | $89.89 | $88.70 $93.00 |
| Sep 8, 2026 | $93.27 | $93.31 | $89.82 | $91.63 | $-2.04 | -2.18% | 2,117,374 | $91.57 | $89.82 $93.31 |
| Sep 4, 2026 | $92.14 | $94.61 | $91.77 | $93.67 | +$1.53 | +1.66% | 2,115,549 | $93.63 | $91.77 $94.61 |
| Sep 3, 2026 | $89.33 | $93.00 | $88.90 | $92.14 | +$4.96 | +5.69% | 3,910,148 | $91.85 | $88.90 $93.00 |
| Sep 2, 2026 | $89.00 | $89.58 | $86.02 | $87.18 | $-1.22 | -1.38% | 3,191,951 | $87.36 | $86.02 $89.58 |
| Sep 1, 2026 | $91.70 | $94.00 | $87.60 | $88.40 | $-4.64 | -4.99% | 3,259,618 | $89.01 | $87.60 $94.00 |
| Aug 31, 2026 | $92.83 | $93.51 | $88.69 | $93.04 | $-0.01 | -0.01% | 5,415,339 | $91.87 | $88.69 $93.51 |
| Aug 28, 2026 | $98.95 | $107.37 | $93.00 | $93.05 | $-13.97 | -13.05% | 9,439,422 | $96.79 | $93.00 $107.37 |
| Aug 27, 2026 | $101.99 | $107.91 | $101.50 | $107.02 | +$10.89 | +11.33% | 8,567,434 | $104.88 | $101.50 $107.91 |
| Aug 26, 2026 | $90.50 | $96.99 | $90.50 | $96.13 | +$3.48 | +3.76% | 2,192,408 | $95.66 | $90.50 $96.99 |