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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $131.37 | $139.92 | $119.03 | $124.15 | -3.57% | 17,409,463 |
| Oct 19, 2026 | $114.48 | $130.84 | $110.21 | $128.74 | +14.53% | 13,944,721 |
| Oct 12, 2026 | $126.20 | $126.67 | $106.92 | $112.41 | -10.17% | 16,761,176 |
| Oct 5, 2026 | $119.00 | $127.90 | $118.00 | $125.14 | +5.53% | 14,054,886 |
| Sep 28, 2026 | $106.94 | $118.82 | $105.90 | $118.58 | +8.24% | 12,380,236 |
| Sep 21, 2026 | $107.57 | $116.12 | $106.00 | $109.55 | +2.66% | 14,855,090 |
| Sep 14, 2026 | $90.15 | $109.00 | $89.12 | $106.71 | +23.15% | 21,385,834 |
| Sep 8, 2026 | $93.27 | $93.31 | $85.78 | $86.65 | -7.49% | 10,781,740 |
| Aug 31, 2026 | $92.83 | $94.61 | $86.02 | $93.67 | +0.67% | 17,927,852 |
| Aug 24, 2026 | $99.47 | $107.91 | $90.15 | $93.05 | -7.03% | 25,923,854 |
| Aug 17, 2026 | $101.50 | $104.20 | $94.64 | $100.09 | -2.09% | 14,935,238 |
| Aug 10, 2026 | $90.82 | $106.50 | $90.00 | $102.23 | +13.50% | 19,949,259 |
| Aug 3, 2026 | $74.47 | $91.05 | $73.08 | $90.07 | +24.47% | 15,646,918 |
| Jul 27, 2026 | $74.77 | $76.45 | $67.31 | $72.36 | -1.20% | 11,380,076 |
| Jul 20, 2026 | $78.22 | $80.12 | $71.56 | $73.24 | -7.26% | 8,895,395 |
| Jul 13, 2026 | $82.82 | $89.85 | $76.75 | $78.97 | -6.41% | 15,073,187 |
| Jul 6, 2026 | $82.78 | $90.44 | $81.54 | $84.38 | +0.88% | 14,979,087 |
| Jun 29, 2026 | $74.00 | $84.50 | $72.32 | $83.64 | +15.64% | 15,535,493 |
| Jun 22, 2026 | $69.27 | $76.20 | $68.55 | $72.33 | +3.00% | 20,156,662 |
| Jun 15, 2026 | $69.54 | $71.12 | $66.37 | $70.22 | +2.98% | 16,314,203 |
| Jun 8, 2026 | $73.40 | $75.32 | $67.57 | $68.19 | -7.11% | 20,130,116 |
| Jun 1, 2026 | $79.75 | $86.46 | $71.99 | $73.41 | -6.64% | 36,496,640 |
| May 26, 2026 | $67.07 | $78.88 | $64.52 | $78.63 | +18.08% | 16,664,732 |
| May 18, 2026 | $62.94 | $67.31 | $62.23 | $66.59 | +4.42% | 15,192,660 |
| May 11, 2026 | $61.46 | $64.58 | $58.04 | $63.77 | +2.29% | 14,377,021 |
| May 4, 2026 | $55.19 | $62.49 | $55.19 | $62.34 | +13.20% | 17,085,928 |
| Apr 27, 2026 | $52.35 | $56.97 | $51.36 | $55.07 | +5.34% | 13,232,836 |
| Apr 20, 2026 | $52.00 | $56.50 | $49.88 | $52.28 | -0.11% | 14,302,518 |
| Apr 13, 2026 | $44.04 | $54.42 | $44.04 | $52.34 | +19.47% | 17,463,826 |
| Apr 6, 2026 | $51.51 | $56.00 | $42.25 | $43.81 | -14.83% | 22,304,733 |
| Mar 30, 2026 | $45.99 | $52.10 | $45.04 | $51.44 | +12.49% | 13,447,999 |
| Mar 23, 2026 | $49.76 | $51.89 | $44.75 | $45.73 | -7.20% | 19,213,227 |
| Mar 16, 2026 | $53.35 | $54.00 | $49.10 | $49.28 | -7.77% | 29,319,319 |
| Mar 9, 2026 | $56.34 | $57.94 | $52.40 | $53.43 | -6.54% | 28,578,923 |
| Mar 2, 2026 | $51.00 | $58.16 | $50.03 | $57.17 | +10.03% | 15,716,761 |
| Feb 23, 2026 | $49.00 | $54.96 | $46.36 | $51.96 | +3.51% | 15,165,259 |
| Feb 17, 2026 | $54.20 | $55.43 | $49.80 | $50.20 | -7.97% | 11,617,659 |
| Feb 9, 2026 | $50.85 | $56.64 | $49.86 | $54.55 | +6.81% | 17,688,079 |
| Feb 2, 2026 | $56.00 | $56.59 | $48.11 | $51.07 | -8.72% | 30,888,452 |
| Jan 26, 2026 | $66.00 | $69.06 | $55.58 | $55.95 | -14.80% | 31,769,541 |
| Jan 20, 2026 | $65.80 | $67.37 | $63.20 | $65.67 | -2.13% | 10,450,281 |
| Jan 12, 2026 | $70.00 | $72.34 | $66.93 | $67.10 | -4.90% | 16,301,275 |
| Jan 5, 2026 | $75.02 | $77.60 | $70.41 | $70.56 | -6.51% | 14,890,116 |
| Dec 29, 2025 | $77.77 | $78.78 | $74.28 | $75.47 | -4.06% | 6,979,297 |
| Dec 22, 2025 | $78.82 | $80.70 | $77.56 | $78.66 | +0.61% | 6,435,531 |
| Dec 15, 2025 | $82.11 | $83.25 | $73.01 | $78.18 | -4.11% | 30,789,116 |
| Dec 8, 2025 | $85.53 | $92.77 | $80.78 | $81.53 | -5.49% | 21,196,700 |
| Dec 1, 2025 | $68.58 | $90.26 | $67.48 | $86.27 | +24.45% | 34,474,088 |
| Nov 24, 2025 | $67.51 | $70.21 | $65.81 | $69.32 | +4.10% | 6,594,907 |
| Nov 17, 2025 | $72.50 | $72.80 | $64.75 | $66.59 | -6.93% | 11,879,210 |
| Nov 10, 2025 | $75.19 | $76.78 | $67.58 | $71.55 | -2.03% | 9,017,096 |
| Nov 3, 2025 | $75.19 | $76.61 | $69.95 | $73.03 | -2.98% | 11,014,086 |
| Oct 27, 2025 | $78.90 | $78.93 | $70.00 | $75.27 | -2.23% | 18,036,815 |
| Oct 20, 2025 | $78.66 | $81.39 | $75.15 | $76.99 | -0.30% | 12,907,229 |
| Oct 13, 2025 | $85.00 | $85.41 | $75.74 | $77.22 | -6.22% | 11,849,552 |
| Oct 6, 2025 | $84.20 | $88.05 | $76.84 | $82.34 | -0.58% | 15,363,600 |
| Sep 29, 2025 | $83.00 | $84.92 | $80.09 | $82.82 | +0.82% | 13,516,155 |
| Sep 22, 2025 | $80.00 | $83.97 | $76.56 | $82.15 | +2.39% | 21,789,509 |
| Sep 15, 2025 | $75.48 | $80.93 | $72.68 | $80.23 | +7.69% | 31,030,333 |
| Sep 8, 2025 | $94.00 | $99.75 | $73.85 | $74.50 | -18.07% | 51,275,041 |
| Sep 2, 2025 | $87.00 | $91.74 | $85.17 | $90.93 | +1.71% | 8,066,490 |
| Aug 25, 2025 | $89.99 | $94.94 | $85.12 | $89.40 | +0.71% | 12,592,163 |
| Aug 18, 2025 | $85.54 | $88.80 | $79.83 | $88.77 | +3.43% | 10,993,162 |
| Aug 11, 2025 | $86.88 | $91.66 | $83.77 | $85.83 | -1.81% | 10,518,008 |
| Aug 4, 2025 | $88.73 | $93.98 | $86.71 | $87.41 | -0.27% | 13,509,727 |
| Jul 28, 2025 | $85.98 | $97.86 | $83.56 | $87.65 | +3.12% | 23,648,204 |
| Jul 21, 2025 | $87.59 | $88.12 | $83.02 | $85.00 | -3.53% | 11,633,255 |
| Jul 14, 2025 | $84.55 | $89.61 | $83.08 | $88.11 | +4.22% | 15,394,964 |
| Jul 7, 2025 | $88.32 | $92.99 | $83.77 | $84.54 | -5.10% | 20,827,211 |
| Jun 30, 2025 | $88.80 | $90.17 | $83.51 | $89.08 | +1.95% | 15,123,743 |
| Jun 23, 2025 | $86.00 | $93.64 | $84.56 | $87.38 | +2.19% | 32,011,180 |
| Jun 16, 2025 | $92.51 | $94.23 | $84.81 | $85.51 | -5.30% | 26,335,038 |
| Jun 9, 2025 | $96.29 | $97.00 | $86.54 | $90.30 | -7.77% | 31,601,641 |
| Jun 2, 2025 | $95.15 | $103.00 | $94.53 | $97.91 | +2.68% | 19,472,122 |
| May 26, 2025 | $88.88 | $97.76 | $88.31 | $95.35 | +3.25% | 13,937,758 |
| May 19, 2025 | $83.40 | $93.11 | $82.02 | $92.35 | +8.25% | 10,484,430 |
| May 12, 2025 | $78.83 | $87.50 | $76.31 | $85.31 | +10.97% | 11,396,870 |
| May 5, 2025 | $72.24 | $79.79 | $71.31 | $76.88 | +4.84% | 13,425,208 |
| Apr 28, 2025 | $69.31 | $73.69 | $67.70 | $73.33 | +5.00% | 11,365,937 |
| Apr 21, 2025 | $61.30 | $69.85 | $57.90 | $69.84 | +13.36% | 11,945,209 |
| Apr 14, 2025 | $61.30 | $63.58 | $59.07 | $61.61 | +4.41% | 9,840,109 |
| Apr 7, 2025 | $48.54 | $62.63 | $47.35 | $59.01 | +13.98% | 17,383,539 |
| Mar 31, 2025 | $61.75 | $63.85 | $49.12 | $51.77 | -18.68% | 14,444,589 |
| Mar 24, 2025 | $70.00 | $76.11 | $61.42 | $63.66 | -6.64% | 15,993,317 |
| Mar 17, 2025 | $70.00 | $72.41 | $67.40 | $68.19 | -3.47% | 14,451,375 |
| Mar 10, 2025 | $55.01 | $71.20 | $51.09 | $70.64 | +23.17% | 16,903,612 |
| Mar 3, 2025 | $66.41 | $68.32 | $54.51 | $57.35 | -11.93% | 7,840,912 |
| Feb 24, 2025 | $69.26 | $69.26 | $62.59 | $65.12 | -6.57% | 8,853,887 |
| Feb 18, 2025 | $77.99 | $78.40 | $68.58 | $69.70 | -10.11% | 8,347,563 |
| Feb 10, 2025 | $74.90 | $80.00 | $71.20 | $77.54 | +4.09% | 9,534,963 |
| Feb 3, 2025 | $70.19 | $79.05 | $68.74 | $74.49 | +1.67% | 8,777,124 |
| Jan 27, 2025 | $68.36 | $77.22 | $67.40 | $73.27 | +3.21% | 9,608,172 |
| Jan 21, 2025 | $69.22 | $73.10 | $68.51 | $70.99 | +4.55% | 6,954,530 |
| Jan 13, 2025 | $64.24 | $70.10 | $62.53 | $67.90 | +7.00% | 13,719,582 |
| Jan 6, 2025 | $69.00 | $70.58 | $60.53 | $63.46 | -5.14% | 10,727,239 |
| Dec 30, 2024 | $66.61 | $71.30 | $64.05 | $66.90 | -2.12% | 9,698,071 |
| Dec 23, 2024 | $66.56 | $69.69 | $64.30 | $68.35 | +3.37% | 8,065,760 |
| Dec 16, 2024 | $71.95 | $75.79 | $63.85 | $66.12 | -8.40% | 26,794,698 |
| Dec 9, 2024 | $63.94 | $74.99 | $63.35 | $72.18 | +11.68% | 20,570,916 |
| Dec 2, 2024 | $51.10 | $72.66 | $48.15 | $64.63 | +27.17% | 25,865,747 |
| Nov 25, 2024 | $51.08 | $52.75 | $48.94 | $50.82 | -0.45% | 4,318,389 |
| Nov 18, 2024 | $43.61 | $51.58 | $42.50 | $51.05 | +18.06% | 5,992,422 |
| Nov 11, 2024 | $45.22 | $45.90 | $42.01 | $43.24 | -3.40% | 5,836,465 |
| Nov 4, 2024 | $41.00 | $45.09 | $40.98 | $44.76 | +8.17% | 5,597,831 |
| Oct 28, 2024 | $39.40 | $43.95 | $39.40 | $41.38 | +5.03% | 7,176,735 |
| Oct 21, 2024 | $39.66 | $40.79 | $37.38 | $39.40 | -0.35% | 6,348,064 |
| Oct 14, 2024 | $39.55 | $41.33 | $38.29 | $39.54 | 0.00% | 8,035,566 |
| Oct 7, 2024 | $32.95 | $40.36 | $32.53 | $39.54 | +19.13% | 15,436,856 |
| Sep 30, 2024 | $31.96 | $33.30 | $30.36 | $33.19 | +3.85% | 9,821,005 |
| Sep 23, 2024 | $32.89 | $33.82 | $30.35 | $31.96 | -4.00% | 10,721,614 |
| Sep 16, 2024 | $31.49 | $33.72 | $30.37 | $33.29 | +9.15% | 23,096,301 |
| Sep 9, 2024 | $31.00 | $33.90 | $29.18 | $30.50 | -0.72% | 21,128,628 |
| Sep 3, 2024 | $34.32 | $35.08 | $30.64 | $30.72 | -11.77% | 2,872,417 |
| Aug 26, 2024 | $35.45 | $35.90 | $33.45 | $34.82 | -0.37% | 3,587,603 |
| Aug 19, 2024 | $33.75 | $37.00 | $33.75 | $34.95 | +4.61% | 4,112,197 |
| Aug 12, 2024 | $31.75 | $34.86 | $31.01 | $33.41 | +5.23% | 4,005,971 |
| Aug 5, 2024 | $28.99 | $32.46 | $28.60 | $31.75 | +2.25% | 4,218,905 |
| Jul 29, 2024 | $35.00 | $38.50 | $30.81 | $31.05 | -10.54% | 5,140,720 |
| Jul 22, 2024 | $34.00 | $36.48 | $33.51 | $34.71 | +2.51% | 3,558,674 |
| Jul 15, 2024 | $34.47 | $35.46 | $33.30 | $33.86 | +0.03% | 4,647,799 |
| Jul 8, 2024 | $32.64 | $34.12 | $31.45 | $33.85 | +3.33% | 3,799,063 |
| Jul 1, 2024 | $31.01 | $32.80 | $29.54 | $32.76 | +6.85% | 4,636,794 |
| Jun 24, 2024 | $28.54 | $31.50 | $28.35 | $30.66 | +7.02% | 4,781,109 |
| Jun 17, 2024 | $32.21 | $32.27 | $28.34 | $28.65 | -11.85% | 5,948,340 |
| Jun 10, 2024 | $33.88 | $36.90 | $29.65 | $32.50 | -3.93% | 9,448,048 |
| Jun 3, 2024 | $30.50 | $34.13 | $30.40 | $33.83 | +10.99% | 3,465,155 |
| May 28, 2024 | $33.85 | $34.54 | $29.24 | $30.48 | -9.18% | 3,675,544 |
| May 20, 2024 | $36.70 | $37.40 | $32.65 | $33.56 | -8.23% | 3,461,986 |
| May 13, 2024 | $33.34 | $36.57 | $32.67 | $36.57 | +9.10% | 3,578,868 |
| May 6, 2024 | $32.81 | $35.30 | $31.98 | $33.52 | +2.35% | 4,279,383 |
| Apr 29, 2024 | $36.17 | $36.94 | $31.96 | $32.75 | -13.82% | 14,054,732 |
| Apr 25, 2024 | $38.60 | $40.00 | $35.88 | $38.00 | – | 23,682,028 |
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% |