stockNYSE: RBRK • 28 Days Updates
Rubrik Inc. (RBRK)
Showing Closing Date Range from Sep 9 to Oct 7, 2026.
Investor Relations:ir.rubrik.com
Price & Performance Trajectory
Rubrik Inc.NYSE: RBRK
Latest Close
$123.73
28 Days Updates Trajectory
Showing Closing Date Range from Sep 9 to Oct 7, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesRBRK session performance
✓ Latest Close USD
$123.73
Latest session close
+$34.91vs period start
Period Return % % GAIN
+39.3%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$127.9 / $85.78
Period range envelope
$42.12channel spread
Total Volume SHARES
63.65M
Period turnover
Avg: 3.18M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $123.73 | -1.65% | $125.72 | $121.50 | 2.35M |
| Oct 06, 2026 | $125.80 | +2.54% | $127.90 | $124.69 | 2.52M |
| Oct 05, 2026 | $122.68 | +3.46% | $124.27 | $118.00 | 3.61M |
| Oct 02, 2026 | $118.58 | +2.76% | $118.82 | $115.60 | 2.88M |
| Oct 01, 2026 | $115.40 | +0.81% | $117.05 | $113.57 | 2.07M |
| Sep 30, 2026 | $114.47 | -0.26% | $116.75 | $114.42 | 2.37M |
| Sep 29, 2026 | $114.77 | +1.49% | $114.98 | $111.41 | 2.05M |
| Sep 28, 2026 | $113.09 | +3.23% | $114.00 | $105.90 | 2.72M |
| Sep 25, 2026 | $109.55 | -3.73% | $114.00 | $109.18 | 3.22M |
| Sep 23, 2026 | $115.57 | +3.31% | $116.12 | $110.06 | 2.95M |
| Sep 22, 2026 | $111.87 | -0.96% | $113.95 | $110.27 | 3.54M |
| Sep 21, 2026 | $112.96 | +5.86% | $113.16 | $106.00 | 3.34M |
| Sep 18, 2026 | $106.71 | -1.04% | $109.00 | $103.13 | 5.14M |
| Sep 17, 2026 | $107.83 | +2.71% | $108.97 | $101.38 | 4.00M |
| Sep 16, 2026 | $104.98 | +1.38% | $105.55 | $101.00 | 3.04M |
Page 1 of 2