Rubrik, Inc. Class A Common Stock (RBRK)

Historical Prices For Rubrik, Inc. Class A Common Stock (RBRK)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	76.79	78.62	76.06	76.86	3,063,011	76.86
10/22/2025	79.28	79.28	75.15	76.85	3,835,933	76.85
10/21/2025	78.74	81.39	78.47	79.88	1,961,646	79.88
10/20/2025	78.66	79.45	77.53	78.81	1,664,358	78.81
10/17/2025	77.00	77.94	75.74	77.22	2,302,956	77.22
10/16/2025	79.88	81.46	77.95	78.64	2,083,104	78.64
10/15/2025	80.25	81.46	78.20	79.06	2,277,441	79.06
10/14/2025	81.75	81.99	78.16	78.17	2,902,160	78.17
10/13/2025	85.00	85.41	81.54	83.19	2,298,294	83.19
10/10/2025	86.00	88.05	82.32	82.34	2,490,954	82.34
10/09/2025	83.69	86.95	82.39	86.10	2,414,399	86.10
10/08/2025	80.24	84.35	80.17	84.25	3,387,159	84.25
10/07/2025	82.66	82.90	76.84	79.50	4,642,194	79.50
10/06/2025	84.20	85.34	82.19	82.21	2,416,489	82.21
10/03/2025	84.74	84.92	82.39	82.82	2,374,772	82.82
10/02/2025	83.96	84.73	82.72	83.94	2,787,141	83.94
10/01/2025	81.49	83.97	81.03	82.43	2,670,715	82.43
9/30/2025	84.00	84.00	80.09	82.25	2,845,845	82.25
9/29/2025	83.00	83.86	81.20	83.34	2,832,825	83.34
9/26/2025	82.00	82.49	79.80	82.15	2,418,575	82.15
9/25/2025	77.20	83.97	76.56	81.99	5,769,214	81.99
9/24/2025	82.00	82.27	77.98	79.12	4,423,005	79.12
9/23/2025	80.22	83.37	79.32	81.46	5,091,110	81.46
9/22/2025	80.00	80.77	77.87	80.49	4,083,067	80.49
9/19/2025	78.49	80.93	77.58	80.23	10,116,323	80.23
9/18/2025	75.74	78.53	75.40	78.02	5,331,864	78.02
9/17/2025	74.82	75.17	72.68	73.89	4,829,134	73.89
9/16/2025	75.57	75.57	73.92	75.00	4,909,550	75.00
9/15/2025	75.48	78.12	74.30	75.60	5,846,398	75.60
9/12/2025	77.72	78.18	73.85	74.50	9,645,705	74.50
9/11/2025	82.06	82.22	77.49	77.89	9,203,373	77.89
9/10/2025	94.56	95.05	80.60	80.72	18,701,376	80.72
9/09/2025	95.61	99.75	95.09	98.50	8,733,218	98.50
9/08/2025	94.00	97.02	92.36	95.61	4,947,235	95.61
9/05/2025	88.70	91.74	85.82	90.93	2,920,172	90.93
9/04/2025	88.00	88.10	85.17	86.55	1,654,883	86.55
9/03/2025	88.82	89.22	86.50	87.72	1,756,273	87.72
9/02/2025	87.00	88.76	85.78	87.90	1,734,453	87.90
8/29/2025	92.70	93.45	88.54	89.40	2,120,006	89.40
8/28/2025	87.22	94.94	87.22	93.03	3,139,239	93.03
8/27/2025	86.62	88.71	86.39	87.53	1,955,392	87.53
8/26/2025	87.80	89.60	85.12	85.17	4,109,744	85.17
8/25/2025	89.99	90.44	87.74	87.83	1,264,755	87.83
8/22/2025	85.24	88.80	84.91	88.77	2,208,049	88.77
8/21/2025	84.55	86.37	83.85	85.24	1,617,431	85.24
8/20/2025	82.93	85.24	79.83	85.10	3,177,271	85.10
8/19/2025	86.59	87.22	82.75	83.97	2,492,755	83.97
8/18/2025	85.54	86.15	84.61	85.72	1,495,418	85.72
8/15/2025	84.58	85.93	83.88	85.83	2,360,114	85.83
8/14/2025	87.05	88.11	83.77	84.45	2,257,586	84.45
8/13/2025	89.27	91.66	87.47	88.08	2,079,223	88.08
8/12/2025	86.50	88.80	85.75	88.35	1,861,125	88.35
8/11/2025	86.88	89.02	85.02	85.70	2,000,161	85.70
8/08/2025	89.95	91.16	86.90	87.41	1,899,550	87.41
8/07/2025	92.59	93.92	86.71	89.74	3,989,267	89.74
8/06/2025	88.37	92.24	88.00	91.77	2,071,453	91.77
8/05/2025	93.25	93.98	87.45	87.54	3,127,169	87.54
8/04/2025	88.73	92.83	88.62	92.52	2,419,246	92.52
8/01/2025	91.32	91.32	83.56	87.65	5,997,553	87.65
7/31/2025	96.53	97.86	94.58	94.95	4,639,421	94.95
7/30/2025	90.58	95.63	88.08	95.42	5,979,761	95.42
7/29/2025	89.88	93.14	86.31	89.22	4,823,404	89.22
7/28/2025	85.98	87.30	84.90	87.11	2,201,360	87.11
7/25/2025	85.60	86.78	84.20	85.00	2,108,796	85.00
7/24/2025	85.00	86.00	83.62	85.71	1,712,278	85.71