Rubrik, Inc. (RBRK) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
RBRK Stock Price Trajectory (2024–2026)
As of March 1, 2026, Rubrik, Inc. (RBRK) trades at $51.96, representing a -20.2% return over the past year. The stock has delivered a +7.0% return over five years, 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 -49.6%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers PANW (-21.8% 1Y), CRWD (-4.5% 1Y), and FTNT (-26.8% 1Y), RBRK has underperformed the peer group average. Compare RBRK vs PANW →
Historical Price Data
Showing 30 of 463 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 52.95 | 52.98 | 51.19 | 51.96 | 51 | -4.36% |
| 2026-02-26 | 52.94 | 54.96 | 52.33 | 54.33 | 54 | +4.16% |
| 2026-02-25 | 51.25 | 52.18 | 50.12 | 52.16 | 52 | +2.19% |
| 2026-02-24 | 47.21 | 51.15 | 46.90 | 51.04 | 51 | +8.00% |
| 2026-02-23 | 48.42 | 49.00 | 46.36 | 47.26 | 47 | -5.86% |
| 2026-02-20 | 53.91 | 55.42 | 49.80 | 50.20 | 50 | -7.31% |
| 2026-02-19 | 54.40 | 54.89 | 53.01 | 54.16 | 2.08M | -0.42% |
| 2026-02-18 | 53.08 | 55.05 | 51.88 | 54.39 | 2.50M | +3.30% |
| 2026-02-17 | 54.20 | 54.63 | 52.53 | 52.65 | 374K | -3.48% |
| 2026-02-13 | 53.99 | 55.82 | 53.46 | 54.55 | 2.22M | +2.56% |
| 2026-02-12 | 55.18 | 55.88 | 51.82 | 53.19 | 3.10M | -3.50% |
| 2026-02-11 | 55.93 | 56.37 | 53.08 | 55.12 | 3.19M | -1.27% |
| 2026-02-10 | 54.84 | 56.64 | 54.78 | 55.83 | 4.46M | +3.27% |
| 2026-02-09 | 50.85 | 54.89 | 49.86 | 54.06 | 4.69M | +5.85% |
| 2026-02-06 | 48.88 | 51.39 | 48.15 | 51.07 | 5.49M | +5.65% |
| 2026-02-05 | 52.53 | 53.27 | 48.10 | 48.34 | 7.85M | -6.81% |
| 2026-02-04 | 51.06 | 52.10 | 48.58 | 51.87 | 6.86M | -0.54% |
| 2026-02-03 | 54.00 | 54.77 | 50.01 | 52.15 | 6.53M | -4.22% |
| 2026-02-02 | 56.00 | 56.59 | 54.03 | 54.45 | 4.08M | -2.68% |
| 2026-01-30 | 57.58 | 58.19 | 55.58 | 55.95 | 4.85M | -3.48% |
| 2026-01-29 | 62.20 | 62.51 | 56.87 | 57.97 | 8.37M | -8.26% |
| 2026-01-28 | 62.56 | 65.26 | 62.56 | 63.19 | 4.63M | +1.49% |
| 2026-01-27 | 66.42 | 67.85 | 61.83 | 62.26 | 10.51M | -8.87% |
| 2026-01-26 | 66.00 | 69.06 | 66.00 | 68.32 | 3.36M | +4.04% |
| 2026-01-24 | 65.43 | 66.44 | 65.05 | 65.67 | 1.71M | 0.00% |
| 2026-01-23 | 65.43 | 66.44 | 65.05 | 65.67 | 2.06M | +0.88% |
| 2026-01-22 | 65.86 | 66.11 | 64.69 | 65.10 | 2.33M | +1.17% |
| 2026-01-21 | 64.97 | 65.56 | 63.20 | 64.35 | 2.90M | -0.82% |
| 2026-01-20 | 65.80 | 67.37 | 64.83 | 64.88 | 3.14M | -3.31% |
| 2026-01-16 | 69.20 | 69.20 | 66.93 | 67.10 | 3.96M | -2.82% |
See RBRK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RBRK Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare RBRK vs NVDA
See how RBRK stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has RBRK stock performed recently?
RBRK declined -20.2% over the past year, below its 5-year annualized CAGR of +7.0%. 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 -20.2% 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.