Range Low Price High Price Comment
30 days $55.51 $86.46 Friday, 5th Jun 2026 RBRK stock ended at $73.41. This is 4.66% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 8.33% from a day low at $72.00 to a day high of $78.00.
90 days $42.25 $86.46
52 weeks $42.25 $103.00

Historical Rubrik, Inc. prices

Date Open High Low Close Volume
Jun 05, 2026 $77.00 $78.00 $72.00 $73.41 0
Jun 04, 2026 $77.50 $78.25 $75.71 $77.00 6 636 801
Jun 03, 2026 $80.73 $80.73 $76.10 $79.46 4 511 128
Jun 02, 2026 $81.60 $84.51 $80.59 $82.33 5 036 255
Jun 01, 2026 $79.75 $86.46 $79.15 $85.07 7 103 256
May 29, 2026 $72.00 $78.88 $71.01 $78.63 4 736 405
May 28, 2026 $66.42 $72.35 $65.99 $70.32 4 186 453
May 27, 2026 $65.24 $67.00 $64.52 $65.81 3 815 345
May 26, 2026 $67.07 $69.53 $64.93 $68.31 2 686 569
May 22, 2026 $65.00 $67.22 $64.95 $66.59 1 869 478
May 21, 2026 $66.00 $66.54 $64.68 $64.79 2 075 007
May 20, 2026 $64.46 $67.22 $63.30 $66.89 4 015 756
May 19, 2026 $65.99 $67.31 $64.08 $64.33 3 353 396
May 18, 2026 $64.14 $65.40 $62.23 $64.98 2 818 327
May 15, 2026 $62.60 $64.58 $61.79 $63.77 3 147 258
May 14, 2026 $59.50 $63.62 $58.60 $62.80 2 622 712
May 13, 2026 $59.61 $60.46 $58.04 $59.48 2 024 035
May 12, 2026 $61.81 $62.04 $60.12 $60.47 1 906 438
May 11, 2026 $61.19 $62.93 $61.10 $62.17 2 096 794
May 08, 2026 $60.30 $62.49 $59.32 $62.34 3 572 738
May 07, 2026 $61.00 $62.47 $60.38 $61.47 4 626 400
May 06, 2026 $56.62 $57.93 $55.51 $57.78 3 178 176
May 05, 2026 $58.61 $59.16 $56.49 $57.13 1 932 546
May 04, 2026 $55.19 $58.19 $55.19 $57.93 2 806 646
May 01, 2026 $55.75 $56.97 $54.40 $55.07 2 617 009

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RBRK stock historical prices to predict future price movements?
Trend Analysis: Examine the RBRK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RBRK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
4.09% May 06
GLBE
$31.61
1.65% May 05
FIZZ
$34.11
7.04% May 01
W
WCLD
$27.34
17.78% Apr 29
ADBE
$243.57
3.23% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE