NYSE · RBRK · stock
Rubrik, Inc. (RBRK) stock price history
Every NYSE trading session of Rubrik, Inc. from Apr 25, 2024 to Sep 28, 2026: 608 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBRK adjusted close, 2024 to 2026
- $115.57
- All time high, 2026
- $116.12
- 52 week high, $42.25 low
- 608
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
RBRK key facts
- Rubrik, Inc. (RBRK) closed at $113.09 on Sep 28, 2026 on NYSE.
- RBRK's all time high close is $115.57, set on Sep 23, 2026; its all time low close is $28.65 on Jun 21, 2024.
- RBRK's 52 week range is $42.25 to $116.12.
- RBRK returned +37.7% over the year to Sep 28, 2026.
- Since Apr 25, 2024 RBRK returned +206%, +58.5% a year compounded.
- RBRK's deepest drawdown was -56.1% from Jun 2, 2025 to Apr 10, 2026.
- DataCedar holds 608 daily sessions of RBRK history from Apr 25, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RBRK price chart, 2024 to 2026
RBRK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.5% |
| 3 months | +56.4% |
| 6 months | +147.3% |
| Year to date | +45.2% |
| 1 year | +37.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 25, 2024 | +205.6% |
| Compound annual growth, 2.4 years | +58.5% |
RBRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $115.57 on Sep 23, 2026
- All time low close
- $28.65 on Jun 21, 2024
- 52 week high
- $116.12 on Sep 23, 2026
- 52 week low
- $42.25 on Apr 10, 2026
- Deepest drawdown
- -56.1% from Jun 2, 2025 to Apr 10, 2026, recovered Aug 13, 2026
- Best single session
- +27.8% on Mar 14, 2025
- Worst single session
- -18.1% on Sep 10, 2025
- Volatility, 1 year annualised
- 64.6%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2024
- 3.1×
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2025, +17%
RBRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Apr 25, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $77.65 | $116.12 | $42.25 | $113.09 | +47.9% | 690.8M | 185 |
| 2025 | $65.72 | $103.00 | $47.35 | $76.48 | +17.0% | 811.9M | 250 |
| 2024 | $38.60 | $75.79 | $28.34 | $65.36 | n/a | 327.2M | 173 |
RBRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $113.09 | +21.5% |
| August 2026 | $93.04 | +28.6% |
| July 2026 | $72.36 | -9.9% |
| June 2026 | $80.28 | +2.1% |
| May 2026 | $78.63 | +47.9% |
| April 2026 | $53.18 | +8.6% |
| March 2026 | $48.97 | -5.8% |
| February 2026 | $51.96 | -7.1% |
| January 2026 | $55.95 | -26.8% |
| December 2025 | $76.48 | +10.3% |
| November 2025 | $69.32 | -7.9% |
| October 2025 | $75.27 | -8.5% |
About the RBRK data
Daily bars. 608 sessions from Apr 25, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 25, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RBRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
RBRK share price history
