Rubrik, Inc. (RBRK) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
RBRK Historical Performance
Short-Term Returns
RBRK Stock Price Trajectory (2024–2026)
As of May 8, 2026, Rubrik, Inc. (RBRK) trades at $61.47, representing a -18.9% return over the past year. The stock has delivered a +66.1% total return over five years (+10.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $103.00 on June 6, 2025. From this peak, RBRK has corrected -40.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CVLT (-40.8% 1Y), VRNS (-36.7% 1Y), and QLYS (-25.6% 1Y), RBRK has outperformed the peer group average. Compare RBRK vs CVLT →
RBRK Historical Price Data (2025–2026)
Showing 30 of 511 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 61.00 | 62.47 | 60.38 | 61.47 | 4.63M | +6.39% |
| 2026-05-06 | 56.62 | 57.93 | 55.51 | 57.78 | 3.18M | +1.14% |
| 2026-05-05 | 58.61 | 59.16 | 56.44 | 57.13 | 2.13M | -1.38% |
| 2026-05-04 | 55.19 | 58.19 | 55.19 | 57.93 | 2.19M | +5.19% |
| 2026-05-01 | 55.75 | 56.97 | 54.40 | 55.07 | 2.28M | +3.55% |
| 2026-04-30 | 53.12 | 53.83 | 52.10 | 53.18 | 1.74M | -0.93% |
| 2026-04-29 | 54.00 | 54.27 | 52.69 | 53.68 | 2.82M | -1.65% |
| 2026-04-28 | 53.10 | 55.79 | 53.10 | 54.58 | 2.62M | +2.50% |
| 2026-04-27 | 52.35 | 54.05 | 51.36 | 53.25 | 2.57M | +1.86% |
| 2026-04-24 | 51.66 | 52.76 | 50.31 | 52.28 | 2.46M | +2.45% |
| 2026-04-23 | 53.25 | 53.25 | 49.88 | 51.03 | 3.29M | -7.62% |
| 2026-04-22 | 54.84 | 55.82 | 53.97 | 55.24 | 2.48M | +2.26% |
| 2026-04-21 | 53.82 | 56.43 | 53.73 | 54.02 | 3.65M | +0.78% |
| 2026-04-20 | 52.00 | 53.74 | 51.79 | 53.60 | 1.93M | +2.41% |
| 2026-04-17 | 52.97 | 54.42 | 51.73 | 52.34 | 3.92M | +0.77% |
| 2026-04-16 | 53.06 | 53.72 | 51.52 | 51.94 | 2.95M | +1.13% |
| 2026-04-15 | 49.00 | 51.92 | 48.69 | 51.36 | 2.89M | +6.93% |
| 2026-04-14 | 49.49 | 51.01 | 47.25 | 48.03 | 2.61M | -1.19% |
| 2026-04-13 | 44.35 | 48.65 | 44.04 | 48.61 | 3.82M | +10.96% |
| 2026-04-10 | 46.70 | 46.70 | 42.25 | 43.81 | 6.84M | -5.13% |
| 2026-04-09 | 50.97 | 51.08 | 45.02 | 46.18 | 6.26M | -10.56% |
| 2026-04-08 | 55.15 | 56.00 | 51.46 | 51.63 | 4.06M | -2.18% |
| 2026-04-07 | 50.78 | 53.21 | 49.91 | 52.78 | 2.62M | +3.69% |
| 2026-04-06 | 51.46 | 52.00 | 50.10 | 50.90 | 2.00M | -1.05% |
| 2026-04-02 | 49.07 | 52.09 | 48.08 | 51.44 | 3.31M | +5.87% |
| 2026-04-01 | 49.67 | 49.70 | 47.73 | 48.59 | 2.04M | -0.78% |
| 2026-03-31 | 46.26 | 49.08 | 46.13 | 48.97 | 3.96M | +7.44% |
| 2026-03-30 | 45.99 | 47.43 | 45.03 | 45.58 | 3.98M | -0.33% |
| 2026-03-27 | 46.77 | 46.95 | 44.75 | 45.73 | 3.67M | -3.91% |
| 2026-03-26 | 46.30 | 48.76 | 46.00 | 47.59 | 2.82M | +0.87% |
Full RBRK Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RBRK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RBRK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RBRK vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRBRK — Frequently Asked Questions
Quick answers to the most common questions about buying RBRK stock.
How has RBRK stock performed recently?
RBRK declined -18.9% over the past year, below its 5-year annualized CAGR of +10.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RBRK's all-time high price?
Rubrik, Inc. reached $103.00 on 2025-06-06. The 52-week high is $103.00. Current 1-year return of -18.9% places the stock further from historical peaks.
Where can I download RBRK historical price data?
This page provides RBRK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.