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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $116.25 | $139.92 | $106.92 | $124.15 | +8.46% | 67,410,241 |
| Sep 2026 | $91.70 | $116.75 | $85.78 | $114.47 | +23.03% | 66,675,418 |
| Aug 2026 | $74.47 | $107.91 | $73.08 | $93.04 | +28.58% | 81,870,608 |
| Jul 2026 | $81.40 | $90.44 | $67.31 | $72.36 | -9.87% | 58,109,610 |
| Jun 2026 | $79.75 | $86.46 | $66.37 | $80.28 | +2.10% | 100,851,249 |
| May 2026 | $55.75 | $78.88 | $54.40 | $78.63 | +47.86% | 65,941,002 |
| Apr 2026 | $49.67 | $56.50 | $42.25 | $53.18 | +8.60% | 70,060,050 |
| Mar 2026 | $51.00 | $58.16 | $44.75 | $48.97 | -5.75% | 100,899,431 |
| Feb 2026 | $56.00 | $56.64 | $46.36 | $51.96 | -7.13% | 75,359,449 |
| Jan 2026 | $77.65 | $78.78 | $55.58 | $55.95 | -26.84% | 75,712,555 |
| Dec 2025 | $68.58 | $92.77 | $67.48 | $76.48 | +10.33% | 97,573,390 |
| Nov 2025 | $75.19 | $76.78 | $64.75 | $69.32 | -7.90% | 38,505,299 |
| Oct 2025 | $81.49 | $88.05 | $70.00 | $75.27 | -8.49% | 65,991,037 |
| Sep 2025 | $87.00 | $99.75 | $72.68 | $82.25 | -8.00% | 117,843,687 |
| Aug 2025 | $91.32 | $94.94 | $79.83 | $89.40 | -5.85% | 53,610,610 |
| Jul 2025 | $89.50 | $97.86 | $83.02 | $94.95 | +5.98% | 75,914,140 |
| Jun 2025 | $95.15 | $103.00 | $84.56 | $89.59 | -6.04% | 114,135,668 |
| May 2025 | $71.58 | $97.76 | $70.01 | $95.35 | +35.19% | 53,627,195 |
| Apr 2025 | $61.00 | $71.55 | $47.35 | $70.53 | +15.66% | 55,475,170 |
| Mar 2025 | $66.41 | $76.11 | $51.09 | $60.98 | -6.36% | 60,310,500 |
| Feb 2025 | $70.19 | $80.00 | $62.59 | $65.12 | -11.12% | 35,513,537 |
| Jan 2025 | $65.72 | $77.22 | $60.53 | $73.27 | +12.10% | 45,262,965 |
| Dec 2024 | $51.10 | $75.79 | $48.15 | $65.36 | +28.61% | 86,741,750 |
| Nov 2024 | $41.44 | $52.75 | $40.98 | $50.82 | +23.17% | 22,855,731 |
| Oct 2024 | $31.93 | $43.95 | $30.36 | $41.26 | +28.34% | 43,686,046 |
| Sep 2024 | $34.32 | $35.08 | $29.18 | $32.15 | -7.67% | 59,840,516 |
| Aug 2024 | $37.14 | $37.46 | $28.60 | $34.82 | -6.40% | 18,290,651 |
| Jul 2024 | $31.01 | $38.50 | $29.54 | $37.20 | +21.33% | 19,417,075 |
| Jun 2024 | $30.50 | $36.90 | $28.34 | $30.66 | +0.59% | 23,642,652 |
| May 2024 | $32.18 | $37.40 | $29.24 | $30.48 | -4.81% | 21,454,614 |
| Apr 2024 | $38.60 | $40.00 | $32.00 | $32.02 | – | 31,277,927 |
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% |