Rubrik, Inc. Class A Common Stock (RBRK)

73.27Last Price

-0.76 (-1.03%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	75.26	77.22	73.25	73.27	1,461,594	73.27
1/30/2025	74.51	76.21	72.80	74.03	1,334,625	74.03
1/29/2025	73.50	75.25	71.76	74.11	2,296,029	74.11
1/28/2025	70.46	74.50	69.02	73.19	2,437,408	73.19
1/27/2025	68.36	73.28	67.40	69.01	2,069,891	69.01
1/24/2025	71.01	71.96	70.41	70.99	1,190,114	70.99
1/23/2025	70.50	71.64	69.52	70.31	1,735,218	70.31
1/22/2025	72.56	73.10	70.92	71.35	1,582,009	71.35
1/21/2025	69.22	72.19	68.51	71.36	2,445,592	71.36
1/17/2025	69.60	70.10	67.33	67.90	4,410,985	67.90
1/16/2025	65.02	68.58	62.53	68.24	2,424,040	68.24
1/15/2025	66.52	68.75	64.56	66.73	2,526,194	66.73
1/14/2025	65.40	66.00	63.73	65.09	1,742,177	65.09
1/13/2025	64.24	66.29	62.74	65.05	2,611,416	65.05
1/10/2025	62.25	64.00	60.53	63.46	1,900,873	63.46
1/08/2025	62.60	65.00	62.10	63.19	2,325,253	63.19
1/07/2025	68.95	69.59	63.60	64.34	3,164,836	64.34
1/06/2025	69.00	70.58	65.82	68.50	3,332,852	68.50
1/03/2025	66.97	69.36	65.08	66.90	2,608,256	66.90
1/02/2025	65.72	66.87	64.05	66.35	1,640,796	66.35
12/31/2024	68.27	0.00	68.27	65.36	0	65.36
12/30/2024	66.61	71.30	65.58	68.27	3,722,413	68.27
12/27/2024	68.79	68.79	66.56	68.35	2,177,978	68.35
12/26/2024	68.84	69.69	67.55	68.38	1,711,830	68.38
12/24/2024	66.91	69.64	64.30	67.93	1,724,387	67.93
12/23/2024	66.56	67.94	65.08	67.17	2,451,290	67.17
12/20/2024	64.88	67.83	63.85	66.12	8,305,865	66.12
12/19/2024	68.84	70.42	65.10	66.80	2,677,744	66.80
12/18/2024	72.70	72.91	67.05	68.05	5,413,202	68.05
12/17/2024	75.00	75.22	71.87	72.97	3,889,495	72.97
12/16/2024	71.95	75.79	71.80	75.51	4,061,466	75.51
12/13/2024	71.14	72.69	69.68	72.18	5,635,821	72.18
12/12/2024	70.00	74.99	70.00	74.19	2,699,720	74.19
12/11/2024	69.71	72.08	69.41	70.42	2,474,777	70.42
12/10/2024	69.50	73.90	67.65	69.23	3,887,580	69.23
12/09/2024	63.94	70.18	63.35	69.79	5,860,678	69.79
12/06/2024	65.68	72.66	62.06	64.63	17,340,504	64.63
12/05/2024	52.30	54.90	52.02	53.66	3,847,676	53.66
12/04/2024	51.51	54.00	51.32	52.62	2,274,464	52.62
12/03/2024	48.69	51.17	48.15	50.93	1,274,327	50.93
12/02/2024	51.10	51.80	49.27	49.43	1,107,106	49.43
11/29/2024	50.07	51.99	50.06	50.82	518,425	50.82
11/27/2024	50.06	50.77	48.94	49.66	717,695	49.66
11/26/2024	50.27	51.30	49.77	50.02	978,912	50.02
11/25/2024	51.08	52.75	49.85	50.39	2,102,931	50.39
11/22/2024	49.38	51.58	49.37	51.05	1,713,535	51.05
11/21/2024	46.00	49.73	46.00	49.12	1,847,457	49.12
11/20/2024	45.00	45.49	43.76	45.15	923,876	45.15
11/19/2024	43.26	44.28	42.50	44.21	755,822	44.21
11/18/2024	43.61	44.29	43.08	43.83	750,116	43.83
11/15/2024	44.07	44.68	42.01	43.24	1,627,446	43.24
11/14/2024	44.52	45.16	43.44	44.50	835,892	44.50
11/13/2024	45.00	45.61	43.65	44.58	1,406,350	44.58
11/12/2024	43.95	45.00	43.63	44.81	951,062	44.81
11/11/2024	45.22	45.90	43.48	44.32	1,012,759	44.32
11/08/2024	44.30	45.09	43.80	44.76	1,492,269	44.76
11/07/2024	43.60	44.98	43.30	44.47	1,286,288	44.47
11/06/2024	42.99	44.13	42.81	43.29	1,280,536	43.29
11/05/2024	41.50	42.45	41.18	41.55	667,705	41.55
11/04/2024	41.00	42.15	40.98	41.52	870,630	41.52
11/01/2024	41.44	41.94	41.02	41.38	1,110,625	41.38