Rubrik, Inc. (RBRK) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +7.1%
- 3M
- +40.8%
- YTD
- +48.9%
- 1Y
- +42.9%
- 3Y
- +44.8%
- 5Y
- +24.9%
Loading 10-year price history...
RBRK Historical Performance
RBRK Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +76.6%
- 2025 annual price return
- +15.3%
- 2026 annual price return
- +65.8%
RBRK Stock Price Trajectory (2024–2026)
As of October 17, 2026, Rubrik, Inc. (RBRK) trades at $112.41, representing a +42.9% return over the past year. The stock has delivered a +203.8% total return over five years (+24.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $127.90 on October 6, 2026. From this peak, RBRK has corrected -12.1%, currently trading 52% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CVLT (-12.7% 1Y), VRNS (-19.2% 1Y), and QLYS (+41.9% 1Y), RBRK has outperformed the peer group average. Compare RBRK vs CVLT →
RBRK Historical Price Data · from 2024
Rows 1–50 of 622| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 119.51 | 121.41 | 108.97 | 112.41 | 4.34M | -5.24% |
| 2026-10-15 | 109.30 | 118.83 | 106.92 | 118.62 | 4.04M | +4.14% |
| 2026-10-14 | 114.50 | 119.80 | 112.67 | 113.90 | 2.78M | -3.86% |
| 2026-10-13 | 118.37 | 122.00 | 117.83 | 118.47 | 2.29M | -1.28% |
| 2026-10-12 | 126.20 | 126.67 | 119.93 | 120.01 | 3.28M | -4.10% |
| 2026-10-09 | 121.29 | 125.21 | 119.36 | 125.14 | 2.52M | +3.52% |
| 2026-10-08 | 123.19 | 124.00 | 119.29 | 120.89 | 2.49M | -2.30% |
| 2026-10-07 | 123.63 | 125.73 | 121.50 | 123.73 | 2.36M | -1.65% |
| 2026-10-06 | 125.40 | 127.90 | 124.55 | 125.80 | 2.58M | +2.54% |
| 2026-10-05 | 119.00 | 124.27 | 118.00 | 122.68 | 4.11M | +3.46% |
| 2026-10-02 | 117.00 | 118.82 | 115.60 | 118.58 | 3.17M | +2.76% |
| 2026-10-01 | 116.25 | 117.05 | 113.57 | 115.40 | 2.07M | +0.81% |
| 2026-09-30 | 114.64 | 116.75 | 114.42 | 114.47 | 2.37M | -0.26% |
| 2026-09-29 | 113.01 | 114.98 | 111.41 | 114.77 | 2.05M | +1.49% |
| 2026-09-28 | 106.94 | 114.00 | 105.90 | 113.09 | 2.72M | +3.23% |
| 2026-09-25 | 112.90 | 114.00 | 109.18 | 109.55 | 3.22M | -3.73% |
| 2026-09-24 | 114.51 | 115.31 | 112.39 | 113.80 | 1.76M | -1.53% |
| 2026-09-23 | 112.46 | 116.12 | 110.06 | 115.57 | 2.95M | +3.31% |
| 2026-09-22 | 113.75 | 113.95 | 110.25 | 111.87 | 3.58M | -0.96% |
| 2026-09-21 | 107.57 | 113.16 | 106.00 | 112.96 | 3.34M | +5.86% |
| 2026-09-18 | 108.55 | 109.00 | 103.13 | 106.71 | 5.14M | -1.04% |
| 2026-09-17 | 102.56 | 108.97 | 101.38 | 107.83 | 4.00M | +2.71% |
| 2026-09-16 | 101.97 | 105.55 | 101.00 | 104.98 | 3.04M | +1.38% |
| 2026-09-15 | 98.00 | 103.68 | 97.60 | 103.55 | 3.74M | +3.34% |
| 2026-09-14 | 90.15 | 100.51 | 89.12 | 100.20 | 5.45M | +15.64% |
| 2026-09-11 | 89.90 | 90.24 | 85.78 | 86.65 | 2.99M | -2.54% |
| 2026-09-10 | 88.82 | 92.92 | 87.13 | 88.91 | 2.90M | +0.10% |
| 2026-09-09 | 92.02 | 93.00 | 88.70 | 88.82 | 2.77M | -3.07% |
| 2026-09-08 | 93.27 | 93.31 | 89.82 | 91.63 | 2.12M | -2.18% |
| 2026-09-04 | 92.14 | 94.61 | 91.77 | 93.67 | 2.12M | +1.66% |
| 2026-09-03 | 89.33 | 93.00 | 88.90 | 92.14 | 3.91M | +5.69% |
| 2026-09-02 | 89.00 | 89.58 | 86.02 | 87.18 | 3.23M | -1.38% |
| 2026-09-01 | 91.70 | 94.00 | 87.60 | 88.40 | 3.26M | -4.99% |
| 2026-08-31 | 92.83 | 93.51 | 88.69 | 93.04 | 5.42M | -0.01% |
| 2026-08-28 | 98.95 | 107.37 | 93.00 | 93.05 | 9.44M | -13.05% |
| 2026-08-27 | 101.99 | 107.91 | 101.50 | 107.02 | 8.57M | +11.33% |
| 2026-08-26 | 90.50 | 96.99 | 90.50 | 96.13 | 2.19M | +3.76% |
| 2026-08-25 | 97.98 | 98.79 | 90.15 | 92.65 | 3.74M | -5.50% |
| 2026-08-24 | 99.47 | 100.44 | 97.02 | 98.04 | 1.98M | -2.05% |
| 2026-08-21 | 97.12 | 100.34 | 94.64 | 100.09 | 2.13M | +2.64% |
| 2026-08-20 | 99.72 | 100.63 | 97.29 | 97.52 | 2.85M | -2.26% |
| 2026-08-19 | 101.31 | 101.70 | 96.39 | 99.78 | 3.35M | -0.77% |
| 2026-08-18 | 99.56 | 104.20 | 98.50 | 100.55 | 3.32M | -0.47% |
| 2026-08-17 | 101.50 | 102.57 | 98.37 | 101.02 | 3.28M | -1.18% |
| 2026-08-14 | 105.89 | 106.50 | 101.46 | 102.23 | 2.58M | -2.72% |
| 2026-08-13 | 97.67 | 105.28 | 96.90 | 105.09 | 4.41M | +8.64% |
| 2026-08-12 | 96.28 | 97.59 | 94.75 | 96.73 | 3.47M | -0.21% |
| 2026-08-11 | 97.28 | 99.36 | 95.75 | 96.93 | 3.50M | -1.00% |
| 2026-08-10 | 90.82 | 99.95 | 90.00 | 97.91 | 5.99M | +8.70% |
| 2026-08-07 | 87.85 | 91.05 | 86.99 | 90.07 | 4.05M | +6.47% |
RBRK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RBRK — Frequently Asked Questions
Quick answers to the most common questions about buying RBRK stock.
How has RBRK stock performed recently?
RBRK returned +42.9% over the past year, beating its 5-year annualized CAGR of +24.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RBRK's all-time high price?
Rubrik, Inc. reached $127.90 on 2026-10-06. The 52-week high is $127.90. Current 1-year return of +42.9% places the stock closer to 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.