Rubrik (RBRK) Stock Chart & Stock Price History

→ Do you know the 3 golden rules for dividend investing? (From DTI) (Ad)

Free RBRK Stock Alerts

$30.66

+0.01 (+0.03%)

(As of 06/28/2024 ET)

Compare

Stock Analysis Analyst Forecasts Chart Competitors Financials Headlines Options Chain SEC Filings Trends

Rubrik Stock Price Performance

5 Day Performance: +0.92%
1 Month Performance: +1.32%

Receive RBRK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rubrik and its competitors with MarketBeat's FREE daily newsletter

Ad Darwin

Discover AI Giants?

Wondering which AI stocks are set to soar in 2024? We’ve identified the top 3, and we're excited to share them with you! Unlock immediate access to our exclusive report and discover... the key players and strategic insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

[Download Your Free Report Now]

RBRK Stock Chart for Sunday, June, 30, 2024

Rubrik Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/28/2024	$30.65	$30.63 -0.07%	$31.49	$30.11	1.61 million shs	$5.52 billion
06/27/2024	$29.75	$30.65 +3.03%	$30.73	$29.23	548,857 shs	$5.52 billion
06/26/2024	$30.38	$29.75 -2.07%	$30.51	$29.12	877,574 shs	$5.36 billion
06/25/2024	$30.15	$30.38 +0.76%	$30.96	$29.51	631,789 shs	$5.47 billion
06/24/2024	$28.65	$30.15 +5.24%	$30.51	$28.35	1.11 million shs	$5.30 billion
06/21/2024	$29.68	$28.65 -3.47%	$30.25	$28.34	2.98 million shs	$5.04 billion
Get the Latest News and Ratings for RBRK and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Rubrik and its competitors with MarketBeat's FREE daily newsletter.
06/20/2024	$30.65	$29.68 -3.16%	$30.57	$29.52	1.19 million shs	$5.22 billion
06/19/2024	$30.65	$30.65	$31.16	$30.52	553,075 shs	$5.39 billion
06/18/2024	$31.07	$30.65 -1.35%	$31.16	$30.52	552,888 shs	$5.39 billion
06/17/2024	$32.50	$31.07 -4.40%	$32.27	$30.81	916,171 shs	$5.47 billion
06/14/2024	$31.11	$32.50 +4.47%	$32.55	$29.65	1.25 million shs	$5.72 billion
06/13/2024	$32.12	$31.11 -3.14%	$33.44	$30.78	1.27 million shs	$5.47 billion
06/12/2024	$35.15	$32.12 -8.62%	$36.90	$31.69	4.05 million shs	$5.65 billion
06/11/2024	$35.72	$35.15 -1.60%	$36.41	$35.10	1.89 million shs	$6.18 billion
06/10/2024	$33.83	$35.72 +5.59%	$36.19	$33.88	954,796 shs	$6.28 billion
06/07/2024	$33.27	$33.81 +1.62%	$34.13	$32.68	651,662 shs	$5.95 billion
06/06/2024	$31.35	$33.27 +6.12%	$33.65	$31.75	1.14 million shs	$5.85 billion
06/05/2024	$30.75	$31.35 +1.95%	$31.47	$30.40	422,017 shs	$5.52 billion
06/04/2024	$30.80	$30.75 -0.16%	$31.80	$30.40	562,280 shs	$5.41 billion
06/03/2024	$30.48	$30.80 +1.05%	$31.67	$30.50	642,363 shs	$5.42 billion
05/31/2024	$30.26	$30.48 +0.73%	$30.98	$29.24	1.19 million shs	$5.36 billion
05/30/2024	$33.05	$30.26 -8.44%	$32.91	$29.40	1.20 million shs	$5.32 billion
05/29/2024	$32.46	$33.05 +1.82%	$33.28	$31.84	593,353 shs	$5.81 billion
05/28/2024	$33.56	$32.46 -3.28%	$34.54	$32.27	688,005 shs	$5.71 billion
05/27/2024	$33.56	$33.56	$34.26	$32.82	475,800 shs	$5.90 billion
05/24/2024	$32.73	$33.58 +2.60%	$34.21	$32.82	475,731 shs	$5.91 billion
05/23/2024	$33.96	$32.73 -3.62%	$34.38	$32.65	780,621 shs	$5.76 billion
05/22/2024	$35.40	$33.96 -4.07%	$35.94	$33.80	653,950 shs	$5.97 billion
05/21/2024	$36.00	$35.40 -1.67%	$36.21	$35.09	451,653 shs	$6.23 billion
05/20/2024	$36.57	$36.00 -1.56%	$37.40	$35.52	1.10 million shs	$6.33 billion
05/17/2024	$34.83	$36.55 +4.94%	$36.55	$34.52	1.09 million shs	$6.43 billion
05/16/2024	$34.34	$34.83 +1.43%	$35.71	$34.15	743,256 shs	$6.13 billion
05/15/2024	$33.97	$34.34 +1.09%	$34.89	$33.72	568,327 shs	$6.04 billion
05/14/2024	$32.81	$33.97 +3.54%	$34.27	$32.89	687,591 shs	$5.98 billion
05/13/2024	$33.52	$32.81 -2.12%	$33.73	$32.67	488,498 shs	$5.77 billion
05/10/2024	$33.60	$33.50 -0.30%	$34.53	$33.47	611,036 shs	$5.89 billion
05/09/2024	$33.57	$33.60 +0.09%	$33.83	$32.81	505,203 shs	$5.91 billion
05/08/2024	$33.79	$33.57 -0.64%	$33.75	$33.22	702,714 shs	$5.91 billion
05/07/2024	$34.87	$33.79 -3.11%	$35.30	$33.44	1.15 million shs	$5.94 billion
05/06/2024	$32.75	$34.87 +6.47%	$34.87	$31.98	1.31 million shs	$6.13 billion
Biden to Launch “FedNOW” [Move Your Money Now] (Ad) Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar... Get your free information kit NOW, before it's too late.
05/03/2024	$33.91	$32.74 -3.45%	$34.95	$32.03	1.12 million shs	$0.00
05/02/2024	$32.84	$33.91 +3.26%	$34.22	$32.00	857,024 shs	$0.00
05/01/2024	$32.02	$32.84 +2.56%	$33.63	$31.96	4.47 million shs	$0.00
04/30/2024	$35.00	$32.02 -8.51%	$35.10	$32.00	4.71 million shs	$0.00
04/29/2024	N/A	$35.00	$36.94	$34.90	2.86 million shs	$0.00