Rubrik, Inc. (RBRK) stock
RBRKNYSEServices-Prepackaged SoftwareFiscal year ends January 31
$124.15−9.48 (-7.09%)
Close on Oct 30, 2026Market cap $25.74BP/E –Yield –
Price history
Rubrik share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$124.15
-7.09% on the day
52-week range
$42.25 – $139.92
-11.3% from the high
Change over 52 weeks
+74.7%
From $71.05 on Oct 30, 2025
Average volume
3.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $131.94 | $134.35 | $119.03 | $124.15 | -7.09% | 4,037,061 |
| Oct 29, 2026 | $128.63 | $139.79 | $127.25 | $133.63 | -1.74% | 3,397,251 |
| Oct 28, 2026 | $135.47 | $139.92 | $134.30 | $136.00 | +0.19% | 3,354,683 |
| Oct 27, 2026 | $132.49 | $138.00 | $132.13 | $135.74 | +1.75% | 2,290,606 |
| Oct 26, 2026 | $131.37 | $136.19 | $130.00 | $133.40 | +3.62% | 4,329,862 |
| Oct 23, 2026 | $121.00 | $130.84 | $119.37 | $128.74 | +6.62% | 4,035,665 |
| Oct 22, 2026 | $120.22 | $121.50 | $117.79 | $120.75 | +0.31% | 2,365,319 |
| Oct 21, 2026 | $116.12 | $122.01 | $116.12 | $120.38 | +5.05% | 2,553,721 |
| Oct 20, 2026 | $111.80 | $115.73 | $110.21 | $114.59 | +1.04% | 2,333,749 |
| Oct 19, 2026 | $114.48 | $115.42 | $111.49 | $113.41 | +0.89% | 2,656,267 |
| Oct 16, 2026 | $119.27 | $121.72 | $108.92 | $112.41 | -5.24% | 4,374,628 |
| Oct 15, 2026 | $109.30 | $118.83 | $106.92 | $118.62 | +4.14% | 4,043,431 |
| Oct 14, 2026 | $114.50 | $119.80 | $112.67 | $113.90 | -3.86% | 2,776,698 |
| Oct 13, 2026 | $118.37 | $122.00 | $117.83 | $118.47 | -1.28% | 2,289,610 |
| Oct 12, 2026 | $126.20 | $126.67 | $119.93 | $120.01 | -4.10% | 3,276,809 |
| Oct 9, 2026 | $121.29 | $125.21 | $119.36 | $125.14 | +3.52% | 2,519,831 |
| Oct 8, 2026 | $123.19 | $124.00 | $119.29 | $120.89 | -2.30% | 2,493,451 |
| Oct 7, 2026 | $123.63 | $125.73 | $121.50 | $123.73 | -1.65% | 2,357,235 |
| Oct 6, 2026 | $125.40 | $127.90 | $124.55 | $125.80 | +2.54% | 2,576,451 |
| Oct 5, 2026 | $119.00 | $124.27 | $118.00 | $122.68 | +3.46% | 4,107,918 |
| Oct 2, 2026 | $117.00 | $118.82 | $115.60 | $118.58 | +2.76% | 3,168,468 |
| Oct 1, 2026 | $116.25 | $117.05 | $113.57 | $115.40 | +0.81% | 2,071,527 |
| Sep 30, 2026 | $114.64 | $116.75 | $114.42 | $114.47 | -0.26% | 2,373,661 |
| Sep 29, 2026 | $113.01 | $114.98 | $111.41 | $114.77 | +1.49% | 2,046,652 |
| Sep 28, 2026 | $106.94 | $114.00 | $105.90 | $113.09 | +3.23% | 2,719,928 |
| Sep 25, 2026 | $112.90 | $114.00 | $109.18 | $109.55 | -3.73% | 3,221,554 |
| Sep 24, 2026 | $114.51 | $115.31 | $112.39 | $113.80 | -1.53% | 1,757,219 |
| Sep 23, 2026 | $112.46 | $116.12 | $110.06 | $115.57 | +3.31% | 2,953,731 |
| Sep 22, 2026 | $113.75 | $113.95 | $110.25 | $111.87 | -0.96% | 3,582,240 |
| Sep 21, 2026 | $107.57 | $113.16 | $106.00 | $112.96 | +5.86% | 3,340,346 |
| Sep 18, 2026 | $108.55 | $109.00 | $103.13 | $106.71 | -1.04% | 5,143,692 |
| Sep 17, 2026 | $102.56 | $108.97 | $101.38 | $107.83 | +2.71% | 4,004,062 |
| Sep 16, 2026 | $101.97 | $105.55 | $101.00 | $104.98 | +1.38% | 3,044,225 |
| Sep 15, 2026 | $98.00 | $103.68 | $97.60 | $103.55 | +3.34% | 3,742,284 |
| Sep 14, 2026 | $90.15 | $100.51 | $89.12 | $100.20 | +15.64% | 5,451,571 |
| Sep 11, 2026 | $89.90 | $90.24 | $85.78 | $86.65 | -2.54% | 2,991,758 |
| Sep 10, 2026 | $88.82 | $92.92 | $87.13 | $88.91 | +0.10% | 2,902,591 |
| Sep 9, 2026 | $92.02 | $93.00 | $88.70 | $88.82 | -3.07% | 2,770,018 |
| Sep 8, 2026 | $93.27 | $93.31 | $89.82 | $91.63 | -2.18% | 2,117,373 |
| Sep 4, 2026 | $92.14 | $94.61 | $91.77 | $93.67 | +1.66% | 2,115,548 |
| Sep 3, 2026 | $89.33 | $93.00 | $88.90 | $92.14 | +5.69% | 3,910,271 |
| Sep 2, 2026 | $89.00 | $89.58 | $86.02 | $87.18 | -1.38% | 3,227,076 |
| Sep 1, 2026 | $91.70 | $94.00 | $87.60 | $88.40 | -4.99% | 3,259,618 |
| Aug 31, 2026 | $92.83 | $93.51 | $88.69 | $93.04 | -0.01% | 5,415,339 |
| Aug 28, 2026 | $98.95 | $107.37 | $93.00 | $93.05 | -13.05% | 9,439,421 |
| Aug 27, 2026 | $101.99 | $107.91 | $101.50 | $107.02 | +11.33% | 8,567,434 |
| Aug 26, 2026 | $90.50 | $96.99 | $90.50 | $96.13 | +3.76% | 2,192,407 |
| Aug 25, 2026 | $97.98 | $98.79 | $90.15 | $92.65 | -5.50% | 3,743,207 |
| Aug 24, 2026 | $99.47 | $100.44 | $97.02 | $98.04 | -2.05% | 1,981,385 |
| Aug 21, 2026 | $97.12 | $100.34 | $94.64 | $100.09 | +2.64% | 2,127,484 |
| Aug 20, 2026 | $99.72 | $100.63 | $97.29 | $97.52 | -2.26% | 2,847,766 |
| Aug 19, 2026 | $101.31 | $101.70 | $96.39 | $99.78 | -0.77% | 3,352,364 |
| Aug 18, 2026 | $99.56 | $104.20 | $98.50 | $100.55 | -0.47% | 3,324,283 |
| Aug 17, 2026 | $101.50 | $102.57 | $98.37 | $101.02 | -1.18% | 3,283,341 |
| Aug 14, 2026 | $105.89 | $106.50 | $101.46 | $102.23 | -2.72% | 2,578,641 |
| Aug 13, 2026 | $97.67 | $105.28 | $96.90 | $105.09 | +8.64% | 4,406,604 |
| Aug 12, 2026 | $96.28 | $97.59 | $94.75 | $96.73 | -0.21% | 3,470,886 |
| Aug 11, 2026 | $97.28 | $99.36 | $95.75 | $96.93 | -1.00% | 3,504,059 |
| Aug 10, 2026 | $90.82 | $99.95 | $90.00 | $97.91 | +8.70% | 5,989,069 |
| Aug 7, 2026 | $87.85 | $91.05 | $86.99 | $90.07 | +6.47% | 4,046,352 |
| Aug 6, 2026 | $82.01 | $84.87 | $80.66 | $84.60 | -0.25% | 2,409,814 |
| Aug 5, 2026 | $82.40 | $84.90 | $81.28 | $84.81 | +4.72% | 3,741,027 |
| Aug 4, 2026 | $76.01 | $81.44 | $75.64 | $80.99 | +8.36% | 3,089,291 |
| Aug 3, 2026 | $74.47 | $75.02 | $73.08 | $74.74 | +3.29% | 2,360,434 |
| Jul 31, 2026 | $72.07 | $73.67 | $70.13 | $72.36 | +1.09% | 1,817,887 |
| Jul 30, 2026 | $72.50 | $73.02 | $69.96 | $71.58 | -0.46% | 1,978,051 |
| Jul 29, 2026 | $71.71 | $73.97 | $71.10 | $71.91 | +0.64% | 2,232,736 |
| Jul 28, 2026 | $74.48 | $74.48 | $67.31 | $71.45 | -4.50% | 3,443,983 |
| Jul 27, 2026 | $74.77 | $76.45 | $73.61 | $74.82 | +2.16% | 1,907,419 |
| Jul 24, 2026 | $73.79 | $73.95 | $71.57 | $73.24 | +0.84% | 1,393,436 |
| Jul 23, 2026 | $73.77 | $74.25 | $71.56 | $72.63 | -1.44% | 1,869,192 |
| Jul 22, 2026 | $75.45 | $75.61 | $73.00 | $73.69 | -2.78% | 1,824,892 |
| Jul 21, 2026 | $78.27 | $79.24 | $74.79 | $75.80 | -3.04% | 2,239,950 |
| Jul 20, 2026 | $78.22 | $80.12 | $77.90 | $78.18 | -1.00% | 1,567,925 |
| Jul 17, 2026 | $77.46 | $80.10 | $76.75 | $78.97 | -1.06% | 2,368,537 |
| Jul 16, 2026 | $81.00 | $81.49 | $78.34 | $79.82 | -0.70% | 1,833,575 |
| Jul 15, 2026 | $89.34 | $89.85 | $79.48 | $80.38 | -8.71% | 4,291,531 |
| Jul 14, 2026 | $82.77 | $89.80 | $82.67 | $88.05 | +5.02% | 3,683,224 |
| Jul 13, 2026 | $82.82 | $84.79 | $81.41 | $83.84 | -0.64% | 2,896,320 |
| Jul 10, 2026 | $89.50 | $90.44 | $83.78 | $84.38 | -4.92% | 2,488,765 |
| Jul 9, 2026 | $82.70 | $88.88 | $81.54 | $88.75 | +5.15% | 2,806,644 |
| Jul 8, 2026 | $86.15 | $87.50 | $83.28 | $84.40 | -3.03% | 2,776,090 |
| Jul 7, 2026 | $89.17 | $89.80 | $84.72 | $87.04 | -0.37% | 2,836,459 |
| Jul 6, 2026 | $82.78 | $89.35 | $82.60 | $87.36 | +4.45% | 4,071,129 |
| Jul 2, 2026 | $81.39 | $84.50 | $81.39 | $83.64 | +1.99% | 3,029,799 |
| Jul 1, 2026 | $81.40 | $83.99 | $80.43 | $82.01 | +2.15% | 4,752,066 |
| Jun 30, 2026 | $75.36 | $81.73 | $75.36 | $80.28 | +4.91% | 4,481,401 |
| Jun 29, 2026 | $74.00 | $77.88 | $72.32 | $76.52 | +5.79% | 3,272,227 |
| Jun 26, 2026 | $70.83 | $72.67 | $70.06 | $72.33 | +1.84% | 3,836,880 |
| Jun 25, 2026 | $71.78 | $73.09 | $69.75 | $71.02 | -4.70% | 3,526,353 |
| Jun 24, 2026 | $73.43 | $76.20 | $72.74 | $74.52 | +0.38% | 2,612,712 |
| Jun 23, 2026 | $70.43 | $75.15 | $69.51 | $74.24 | +5.26% | 4,970,281 |
| Jun 22, 2026 | $69.27 | $73.87 | $68.55 | $70.53 | +0.44% | 5,210,436 |
| Jun 18, 2026 | $69.19 | $70.49 | $66.37 | $70.22 | +1.42% | 7,232,142 |
| Jun 17, 2026 | $69.44 | $71.00 | $67.65 | $69.24 | +0.09% | 2,728,646 |
| Jun 16, 2026 | $69.50 | $71.12 | $68.51 | $69.18 | -0.87% | 2,524,016 |
| Jun 15, 2026 | $69.54 | $70.46 | $67.00 | $69.79 | +2.35% | 3,829,399 |
| Jun 12, 2026 | $71.39 | $71.75 | $67.81 | $68.19 | -4.56% | 4,116,621 |
| Jun 11, 2026 | $70.28 | $72.18 | $67.57 | $71.45 | +0.18% | 3,611,982 |
| Jun 10, 2026 | $70.28 | $75.32 | $70.10 | $71.32 | -0.59% | 3,479,853 |
| Jun 9, 2026 | $70.40 | $72.67 | $67.94 | $71.74 | +0.01% | 4,377,738 |
| Jun 8, 2026 | $73.40 | $74.00 | $70.77 | $71.73 | -2.29% | 4,543,922 |
| Jun 5, 2026 | $77.00 | $78.08 | $71.99 | $73.41 | -4.66% | 9,492,408 |
| Jun 4, 2026 | $77.50 | $78.25 | $75.71 | $77.00 | -3.10% | 9,244,057 |
| Jun 3, 2026 | $80.73 | $80.73 | $76.09 | $79.46 | -3.49% | 5,348,541 |
| Jun 2, 2026 | $81.60 | $84.51 | $80.59 | $82.33 | -3.22% | 5,227,198 |
| Jun 1, 2026 | $79.75 | $86.46 | $79.15 | $85.07 | +8.19% | 7,184,436 |
| May 29, 2026 | $72.00 | $78.88 | $71.01 | $78.63 | +11.82% | 5,414,561 |
| May 28, 2026 | $65.99 | $72.35 | $65.99 | $70.32 | +6.85% | 4,300,676 |
| May 27, 2026 | $65.24 | $67.00 | $64.52 | $65.81 | -3.66% | 3,825,810 |
| May 26, 2026 | $67.07 | $69.53 | $64.93 | $68.31 | +2.58% | 3,123,685 |
| May 22, 2026 | $65.00 | $67.22 | $64.90 | $66.59 | +2.78% | 2,429,776 |
| May 21, 2026 | $66.00 | $66.54 | $64.68 | $64.79 | -3.14% | 2,081,427 |
| May 20, 2026 | $64.46 | $67.22 | $63.30 | $66.89 | +3.98% | 4,024,535 |
| May 19, 2026 | $65.99 | $67.31 | $64.08 | $64.33 | -1.00% | 3,817,691 |
| May 18, 2026 | $62.94 | $65.40 | $62.23 | $64.98 | +1.90% | 2,839,231 |
| May 15, 2026 | $62.60 | $64.58 | $61.76 | $63.77 | +1.54% | 3,157,297 |
| May 14, 2026 | $59.50 | $63.62 | $58.60 | $62.80 | +5.58% | 3,173,285 |
| May 13, 2026 | $59.61 | $60.47 | $58.04 | $59.48 | -1.64% | 2,769,025 |
| May 12, 2026 | $61.81 | $62.04 | $60.10 | $60.47 | -2.73% | 2,545,294 |
| May 11, 2026 | $61.46 | $62.93 | $61.10 | $62.17 | -0.27% | 2,732,120 |
| May 8, 2026 | $60.30 | $62.49 | $59.32 | $62.34 | +1.38% | 3,629,274 |
| May 7, 2026 | $61.00 | $62.47 | $60.38 | $61.49 | +6.42% | 4,841,936 |
| May 6, 2026 | $56.96 | $57.93 | $55.51 | $57.78 | +1.14% | 3,183,991 |
| May 5, 2026 | $58.00 | $59.16 | $56.44 | $57.13 | -1.38% | 2,148,379 |
| May 4, 2026 | $55.19 | $58.19 | $55.19 | $57.93 | +5.19% | 3,282,348 |
| May 1, 2026 | $55.75 | $56.97 | $54.40 | $55.07 | +3.55% | 2,620,661 |
| Apr 30, 2026 | $53.12 | $53.85 | $52.09 | $53.18 | -0.93% | 2,415,978 |
| Apr 29, 2026 | $54.00 | $54.28 | $52.69 | $53.68 | -1.65% | 2,822,568 |
| Apr 28, 2026 | $53.10 | $55.79 | $53.10 | $54.58 | +2.48% | 2,723,011 |
| Apr 27, 2026 | $52.35 | $54.05 | $51.36 | $53.26 | +1.87% | 2,650,618 |
| Apr 24, 2026 | $51.66 | $52.76 | $50.26 | $52.28 | +2.45% | 2,557,749 |
| Apr 23, 2026 | $53.25 | $53.25 | $49.88 | $51.03 | -7.62% | 3,316,586 |
| Apr 22, 2026 | $54.84 | $55.82 | $53.97 | $55.24 | +2.26% | 2,562,566 |
| Apr 21, 2026 | $53.82 | $56.50 | $53.73 | $54.02 | +0.78% | 3,748,062 |
| Apr 20, 2026 | $52.00 | $53.74 | $51.79 | $53.60 | +2.41% | 2,117,555 |
| Apr 17, 2026 | $54.26 | $54.42 | $51.73 | $52.34 | +0.77% | 3,925,897 |
| Apr 16, 2026 | $53.06 | $53.72 | $51.52 | $51.94 | +1.13% | 3,220,832 |
| Apr 15, 2026 | $49.00 | $51.92 | $48.69 | $51.36 | +6.93% | 3,009,397 |
| Apr 14, 2026 | $49.56 | $51.01 | $47.25 | $48.03 | -1.19% | 2,665,164 |
| Apr 13, 2026 | $44.04 | $48.65 | $44.04 | $48.61 | +10.96% | 4,642,536 |
| Apr 10, 2026 | $46.70 | $46.70 | $42.25 | $43.81 | -5.13% | 6,871,127 |
| Apr 9, 2026 | $50.97 | $51.08 | $45.02 | $46.18 | -10.56% | 6,327,953 |
| Apr 8, 2026 | $55.04 | $56.00 | $51.46 | $51.63 | -2.18% | 4,380,904 |
| Apr 7, 2026 | $50.78 | $53.22 | $49.91 | $52.78 | +3.69% | 2,681,349 |
| Apr 6, 2026 | $51.51 | $52.00 | $50.10 | $50.90 | -1.05% | 2,043,400 |
| Apr 2, 2026 | $49.07 | $52.10 | $48.08 | $51.44 | +5.87% | 3,316,644 |
| Apr 1, 2026 | $49.67 | $49.70 | $47.73 | $48.59 | -0.78% | 2,060,154 |
| Mar 31, 2026 | $46.26 | $49.08 | $46.13 | $48.97 | +7.44% | 4,020,378 |
| Mar 30, 2026 | $45.99 | $47.43 | $45.04 | $45.58 | -0.33% | 4,050,823 |
| Mar 27, 2026 | $46.77 | $46.95 | $44.75 | $45.73 | -3.91% | 3,909,002 |
| Mar 26, 2026 | $46.30 | $48.76 | $46.00 | $47.59 | +0.87% | 2,924,935 |
| Mar 25, 2026 | $48.86 | $49.46 | $46.70 | $47.18 | -1.85% | 3,675,682 |
| Mar 24, 2026 | $50.68 | $50.68 | $48.00 | $48.07 | -6.08% | 4,085,107 |
| Mar 23, 2026 | $49.76 | $51.89 | $49.00 | $51.18 | +3.86% | 4,618,501 |
| Mar 20, 2026 | $50.89 | $50.89 | $49.10 | $49.28 | -3.22% | 9,462,376 |
| Mar 19, 2026 | $51.80 | $52.87 | $50.37 | $50.92 | -2.25% | 3,835,381 |
| Mar 18, 2026 | $51.30 | $53.57 | $51.22 | $52.09 | +0.06% | 5,195,667 |
| Mar 17, 2026 | $51.60 | $53.09 | $51.07 | $52.06 | +0.75% | 4,489,822 |
| Mar 16, 2026 | $53.35 | $54.00 | $51.20 | $51.67 | -3.29% | 6,336,073 |
| Mar 13, 2026 | $55.92 | $56.85 | $52.40 | $53.43 | -1.09% | 9,708,917 |
| Mar 12, 2026 | $57.54 | $57.94 | $53.90 | $54.02 | -6.08% | 9,783,956 |
| Mar 11, 2026 | $57.20 | $57.79 | $55.89 | $57.52 | +2.81% | 2,696,617 |
| Mar 10, 2026 | $57.41 | $57.55 | $55.00 | $55.95 | -2.13% | 2,848,532 |
| Mar 9, 2026 | $56.34 | $57.65 | $55.11 | $57.17 | 0.00% | 3,540,901 |
| Mar 6, 2026 | $55.80 | $58.16 | $55.14 | $57.17 | +2.31% | 3,451,583 |
| Mar 5, 2026 | $54.92 | $57.99 | $54.92 | $55.88 | +1.84% | 3,754,610 |
| Mar 4, 2026 | $53.15 | $54.99 | $52.98 | $54.87 | +1.86% | 2,579,280 |
| Mar 3, 2026 | $51.93 | $54.03 | $50.03 | $53.87 | +0.34% | 2,702,510 |
| Mar 2, 2026 | $51.00 | $54.43 | $50.98 | $53.69 | +3.33% | 3,228,778 |
| Feb 27, 2026 | $51.76 | $53.00 | $51.19 | $51.96 | -4.36% | 2,583,118 |
| Feb 26, 2026 | $52.94 | $54.96 | $52.23 | $54.33 | +4.16% | 2,465,387 |
| Feb 25, 2026 | $51.25 | $52.18 | $50.08 | $52.16 | +2.19% | 2,274,057 |
| Feb 24, 2026 | $47.21 | $51.16 | $46.90 | $51.04 | +8.00% | 3,925,926 |
| Feb 23, 2026 | $49.00 | $49.00 | $46.36 | $47.26 | -5.86% | 3,916,771 |
| Feb 20, 2026 | $52.83 | $55.43 | $49.80 | $50.20 | -7.31% | 4,105,814 |
| Feb 19, 2026 | $54.40 | $54.89 | $53.01 | $54.16 | -0.42% | 2,112,469 |
| Feb 18, 2026 | $53.08 | $55.06 | $51.88 | $54.39 | +1.66% | 2,500,795 |
| Feb 17, 2026 | $54.20 | $54.65 | $52.02 | $53.50 | -1.92% | 2,898,581 |
| Feb 13, 2026 | $53.99 | $55.82 | $53.46 | $54.55 | +2.56% | 2,219,462 |
| Feb 12, 2026 | $55.18 | $55.88 | $51.82 | $53.19 | -3.50% | 3,107,625 |
| Feb 11, 2026 | $55.93 | $56.37 | $53.08 | $55.12 | -1.27% | 3,193,047 |
| Feb 10, 2026 | $54.85 | $56.64 | $54.79 | $55.83 | +3.27% | 4,463,633 |
| Feb 9, 2026 | $50.85 | $54.89 | $49.86 | $54.06 | +5.85% | 4,704,312 |
| Feb 6, 2026 | $48.89 | $51.39 | $48.15 | $51.07 | +5.65% | 5,495,482 |
| Feb 5, 2026 | $52.53 | $53.27 | $48.11 | $48.34 | -6.81% | 7,879,047 |
| Feb 4, 2026 | $51.06 | $52.10 | $48.58 | $51.87 | -0.54% | 6,898,040 |
| Feb 3, 2026 | $54.00 | $54.78 | $50.01 | $52.15 | -4.22% | 6,534,457 |
| Feb 2, 2026 | $56.00 | $56.59 | $54.03 | $54.45 | -2.68% | 4,081,426 |
| Jan 30, 2026 | $57.58 | $58.19 | $55.58 | $55.95 | -3.48% | 4,852,637 |
| Jan 29, 2026 | $62.20 | $62.51 | $56.87 | $57.97 | -8.26% | 8,379,071 |
| Jan 28, 2026 | $62.56 | $65.26 | $62.56 | $63.19 | +1.49% | 4,642,910 |
| Jan 27, 2026 | $66.42 | $67.85 | $61.83 | $62.26 | -8.87% | 10,536,220 |
| Jan 26, 2026 | $66.00 | $69.06 | $66.00 | $68.32 | +4.04% | 3,358,703 |
| Jan 23, 2026 | $65.43 | $66.44 | $65.05 | $65.67 | +0.88% | 2,063,150 |
| Jan 22, 2026 | $65.86 | $66.12 | $64.70 | $65.10 | +1.17% | 2,332,266 |
| Jan 21, 2026 | $64.97 | $65.56 | $63.20 | $64.35 | -0.82% | 2,908,042 |
| Jan 20, 2026 | $65.80 | $67.37 | $64.83 | $64.88 | -3.31% | 3,146,823 |
| Jan 16, 2026 | $69.20 | $69.20 | $66.93 | $67.10 | -2.82% | 3,970,078 |
| Jan 15, 2026 | $68.85 | $70.75 | $68.40 | $69.05 | +1.34% | 3,533,012 |
| Jan 14, 2026 | $70.50 | $70.87 | $67.93 | $68.14 | -3.78% | 3,124,389 |
| Jan 13, 2026 | $71.54 | $72.34 | $69.88 | $70.82 | -0.77% | 2,635,473 |
| Jan 12, 2026 | $70.00 | $71.63 | $69.04 | $71.37 | +1.15% | 3,038,323 |
| Jan 9, 2026 | $72.20 | $72.49 | $70.41 | $70.56 | -1.55% | 2,637,719 |
| Jan 8, 2026 | $76.46 | $76.46 | $71.46 | $71.67 | -6.76% | 3,521,397 |
| Jan 7, 2026 | $75.39 | $77.60 | $75.22 | $76.87 | +2.34% | 2,426,150 |
| Jan 6, 2026 | $73.25 | $75.36 | $71.86 | $75.11 | +2.19% | 2,903,308 |
| Jan 5, 2026 | $75.02 | $75.57 | $72.91 | $73.50 | -2.61% | 3,401,542 |
| Jan 2, 2026 | $77.65 | $78.78 | $74.28 | $75.47 | -1.32% | 2,301,342 |
| Dec 31, 2025 | $78.00 | $78.00 | $76.20 | $76.48 | -1.79% | 1,650,475 |
| Dec 30, 2025 | $78.54 | $78.73 | $77.53 | $77.87 | -0.18% | 1,657,670 |
| Dec 29, 2025 | $77.77 | $78.70 | $77.25 | $78.01 | -0.83% | 1,369,810 |
| Dec 26, 2025 | $79.00 | $79.41 | $77.56 | $78.66 | -0.18% | 1,273,896 |
| Dec 24, 2025 | $78.15 | $78.99 | $77.75 | $78.80 | +0.06% | 793,553 |
| Dec 23, 2025 | $78.99 | $79.65 | $78.00 | $78.75 | -1.20% | 1,838,921 |
| Dec 22, 2025 | $78.82 | $80.70 | $78.10 | $79.71 | +1.96% | 2,529,161 |
| Dec 19, 2025 | $76.79 | $79.46 | $76.65 | $78.18 | +2.99% | 11,468,720 |
| Dec 18, 2025 | $75.51 | $76.82 | $74.42 | $75.91 | +3.72% | 5,273,196 |
| Dec 17, 2025 | $77.49 | $77.84 | $73.01 | $73.19 | -6.06% | 5,746,066 |
| Dec 16, 2025 | $78.18 | $79.50 | $76.71 | $77.91 | -2.48% | 4,448,668 |
| Dec 15, 2025 | $82.11 | $83.25 | $79.80 | $79.89 | -2.01% | 3,852,466 |
| Dec 12, 2025 | $85.99 | $86.33 | $80.78 | $81.53 | -6.37% | 4,418,944 |
| Dec 11, 2025 | $88.78 | $89.60 | $85.50 | $87.08 | -3.15% | 2,893,919 |
| Dec 10, 2025 | $92.06 | $92.77 | $89.53 | $89.91 | -1.53% | 2,902,682 |
| Dec 9, 2025 | $88.49 | $92.57 | $88.07 | $91.31 | +2.48% | 5,035,165 |
| Dec 8, 2025 | $85.53 | $89.72 | $84.86 | $89.10 | +3.28% | 5,945,990 |
| Dec 5, 2025 | $87.04 | $90.26 | $84.33 | $86.27 | +22.49% | 17,138,720 |
| Dec 4, 2025 | $71.40 | $71.95 | $69.67 | $70.43 | -1.37% | 8,937,124 |
| Dec 3, 2025 | $69.11 | $71.66 | $68.42 | $71.41 | +2.90% | 2,623,142 |
| Dec 2, 2025 | $69.78 | $70.82 | $69.22 | $69.40 | +1.17% | 2,573,546 |
| Dec 1, 2025 | $68.58 | $69.94 | $67.48 | $68.60 | -1.04% | 3,201,556 |
| Nov 28, 2025 | $68.83 | $70.21 | $68.42 | $69.32 | +1.69% | 791,246 |
| Nov 26, 2025 | $68.88 | $69.50 | $68.12 | $68.17 | -1.05% | 1,544,218 |
| Nov 25, 2025 | $67.15 | $69.09 | $65.81 | $68.89 | +2.23% | 1,490,179 |
| Nov 24, 2025 | $67.51 | $68.54 | $66.64 | $67.39 | +1.20% | 2,769,264 |
| Nov 21, 2025 | $67.01 | $68.00 | $64.75 | $66.59 | -1.63% | 2,899,980 |
| Nov 20, 2025 | $71.94 | $72.14 | $67.24 | $67.69 | -3.41% | 2,603,254 |
| Nov 19, 2025 | $68.84 | $70.79 | $68.58 | $70.08 | +1.86% | 1,708,485 |
| Nov 18, 2025 | $69.41 | $70.68 | $67.62 | $68.80 | -1.28% | 2,733,575 |
| Nov 17, 2025 | $72.50 | $72.80 | $68.96 | $69.69 | -2.60% | 1,933,916 |
| Nov 14, 2025 | $68.01 | $72.33 | $67.58 | $71.55 | +1.47% | 2,110,909 |
| Nov 13, 2025 | $73.40 | $73.50 | $69.60 | $70.51 | -4.65% | 2,290,835 |
| Nov 12, 2025 | $76.06 | $76.40 | $73.81 | $73.95 | -2.22% | 1,355,180 |
| Nov 11, 2025 | $75.49 | $76.40 | $74.75 | $75.63 | -0.58% | 1,363,963 |
| Nov 10, 2025 | $75.19 | $76.78 | $74.87 | $76.07 | +4.16% | 1,896,209 |
| Nov 7, 2025 | $70.25 | $73.22 | $69.95 | $73.03 | +2.10% | 1,999,303 |
| Nov 6, 2025 | $72.00 | $73.29 | $70.22 | $71.53 | -1.13% | 2,777,934 |
| Nov 5, 2025 | $72.38 | $72.60 | $71.56 | $72.35 | -0.34% | 1,428,168 |
| Nov 4, 2025 | $73.05 | $74.12 | $71.92 | $72.60 | -4.22% | 2,186,744 |
| Nov 3, 2025 | $75.19 | $76.61 | $73.81 | $75.80 | +0.70% | 2,621,937 |
| Oct 31, 2025 | $72.45 | $75.78 | $72.00 | $75.27 | +5.94% | 2,649,366 |
| Oct 30, 2025 | $71.32 | $72.77 | $70.00 | $71.05 | -1.21% | 3,596,636 |
| Oct 29, 2025 | $75.79 | $75.98 | $70.89 | $71.92 | -5.52% | 6,499,837 |
| Oct 28, 2025 | $78.07 | $78.82 | $75.99 | $76.12 | -2.15% | 2,674,578 |
| Oct 27, 2025 | $78.90 | $78.93 | $77.34 | $77.79 | +1.04% | 2,616,398 |
| Oct 24, 2025 | $78.28 | $80.07 | $76.94 | $76.99 | +0.17% | 2,378,497 |
| Oct 23, 2025 | $76.79 | $78.62 | $76.06 | $76.86 | +0.01% | 3,063,379 |
| Oct 22, 2025 | $79.28 | $79.28 | $75.15 | $76.85 | -3.79% | 3,836,482 |
| Oct 21, 2025 | $78.74 | $81.39 | $78.47 | $79.88 | +1.36% | 1,962,905 |
| Oct 20, 2025 | $78.66 | $79.45 | $77.53 | $78.81 | – | 1,665,966 |
Seasonality
RBRK return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -7.4% | -9.1% | -6.1% | 12.1% | 26.1% | -1.1% | 5.8% | 5.4% | 2.5% | 9.4% | 7.6% | 19.5% |
| Months up | 1 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 1 of 3 | 2 of 3 | 1 of 2 | 2 of 2 |
| 2026 | -26.8% | -7.1% | -5.8% | 8.6% | 47.9% | 2.1% | -9.9% | 28.6% | 23.0% | 8.5% | ||
| 2025 | 12.1% | -11.1% | -6.4% | 15.7% | 35.2% | -6.0% | 6.0% | -5.8% | -8.0% | -8.5% | -7.9% | 10.3% |
| 2024 | -4.8% | 0.6% | 21.3% | -6.4% | -7.7% | 28.3% | 23.2% | 28.6% |