Rubrik, Inc. (RBRK) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -2.7%
- 3M
- +67.9%
- YTD
- +1.4%
- 1Y
- -14.6%
- 3Y
- +27.4%
- 5Y
- +15.6%
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
- -31.2%
RBRK Stock Price Trajectory (2024–2026)
As of June 30, 2026, Rubrik, Inc. (RBRK) trades at $76.52, representing a -14.6% return over the past year. The stock has delivered a +101.4% total return over five years (+15.6% 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 -25.7%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CVLT (-17.3% 1Y), VRNS (-20.8% 1Y), and QLYS (-10.2% 1Y), RBRK has underperformed the peer group average. Compare RBRK vs CVLT →
RBRK Historical Price Data · from 2024
Rows 1–50 of 546| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 74.00 | 77.88 | 72.32 | 76.52 | 846K | +5.79% |
| 2026-06-26 | 70.83 | 72.67 | 70.06 | 72.33 | 1.06M | +1.84% |
| 2026-06-25 | 73.91 | 73.91 | 69.75 | 71.02 | 3.52M | -4.70% |
| 2026-06-24 | 73.43 | 76.20 | 72.73 | 74.52 | 2.52M | +0.38% |
| 2026-06-23 | 70.45 | 75.15 | 69.51 | 74.24 | 4.96M | +5.26% |
| 2026-06-22 | 69.27 | 73.87 | 68.55 | 70.53 | 4.98M | +0.44% |
| 2026-06-18 | 69.19 | 70.49 | 66.37 | 70.22 | 7.08M | +1.42% |
| 2026-06-17 | 69.44 | 71.00 | 67.65 | 69.24 | 2.57M | +0.09% |
| 2026-06-16 | 69.50 | 71.12 | 68.51 | 69.18 | 2.41M | -0.87% |
| 2026-06-15 | 69.54 | 70.46 | 67.00 | 69.79 | 3.76M | +2.35% |
| 2026-06-12 | 71.39 | 71.67 | 67.81 | 68.19 | 3.67M | -4.56% |
| 2026-06-11 | 69.69 | 72.18 | 67.57 | 71.45 | 3.55M | +0.18% |
| 2026-06-10 | 70.53 | 75.32 | 70.10 | 71.32 | 2.76M | -0.59% |
| 2026-06-09 | 70.40 | 72.67 | 67.94 | 71.74 | 4.25M | +0.01% |
| 2026-06-08 | 73.40 | 74.00 | 70.77 | 71.73 | 4.41M | -2.29% |
| 2026-06-05 | 77.41 | 77.89 | 71.98 | 73.41 | 9.20M | -4.66% |
| 2026-06-04 | 77.50 | 78.25 | 75.71 | 77.00 | 7.35M | -3.10% |
| 2026-06-03 | 80.73 | 80.73 | 76.09 | 79.46 | 5.01M | -3.49% |
| 2026-06-02 | 81.60 | 84.51 | 80.59 | 82.33 | 5.04M | -3.22% |
| 2026-06-01 | 79.75 | 86.45 | 79.15 | 85.07 | 7.10M | +8.19% |
| 2026-05-29 | 72.00 | 78.88 | 71.01 | 78.63 | 4.74M | +11.82% |
| 2026-05-28 | 66.42 | 72.35 | 65.99 | 70.32 | 4.19M | +6.85% |
| 2026-05-27 | 65.24 | 66.80 | 64.52 | 65.81 | 3.81M | -3.66% |
| 2026-05-26 | 67.07 | 69.53 | 64.93 | 68.31 | 3.02M | +2.58% |
| 2026-05-22 | 65.00 | 67.22 | 64.89 | 66.59 | 364K | +2.78% |
| 2026-05-21 | 66.00 | 66.53 | 64.68 | 64.79 | 2.06M | -3.14% |
| 2026-05-20 | 64.46 | 67.22 | 63.30 | 66.89 | 3.97M | +3.98% |
| 2026-05-19 | 65.99 | 67.31 | 64.08 | 64.33 | 3.35M | -1.00% |
| 2026-05-18 | 64.14 | 65.40 | 62.23 | 64.98 | 2.81M | +1.90% |
| 2026-05-15 | 62.60 | 64.58 | 61.79 | 63.77 | 3.09M | +1.54% |
| 2026-05-14 | 59.50 | 63.62 | 58.60 | 62.80 | 2.97M | +5.58% |
| 2026-05-13 | 59.61 | 60.47 | 58.04 | 59.48 | 2.68M | -1.64% |
| 2026-05-12 | 61.81 | 62.04 | 60.12 | 60.47 | 2.21M | -2.73% |
| 2026-05-11 | 61.19 | 62.93 | 61.10 | 62.17 | 2.68M | -0.27% |
| 2026-05-08 | 60.30 | 62.49 | 59.32 | 62.34 | 3.37M | +1.42% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -14.6% over the past year, below its 5-year annualized CAGR of +15.6%. The stock trades above 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 $99.75. Current 1-year return of -14.6% 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.