Stock listing
NYSE:RBRK Rubrik, Inc. Stock
Home listing (NYSE) of Rubrik, Inc.
Follow Rubrik, Inc. into a list and get an email when it puts out news.
Share price · NYSE:RBRK
$124.15 USD -9.48 (-7.1%)
Close on Oct 30, 2026
- Day range
- $119.03 – $134.35 USDOct 30, 2026
- Volume
- 4.04M sharesOct 30, 2026
- Market cap
- $19.98B USDAt the close on Oct 30, 2026 · price × 161.0M shares outstanding
- 52-week range
- $42.25 – $139.92 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $351.3M USDMedian day 3.13M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:RBRK · Home | $124.15 USD | -9.48 (-7.1%) | 4,035,254 | $131.94 | $134.35 | $119.03 | $133.63 | Close on Oct 30, 2026 |
| Frankfurt:X68 | €109.60 EUR | -11.80 (-9.7%) | — | €115.00 | €115.80 | €109.60 | €121.40 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:RBRK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $124.15 | -9.48 | -7.1% | $131.94 | $134.35 | $119.03 | 4,035,254 | |
| $133.63 | -2.37 | -1.7% | $128.63 | $139.75 | $127.25 | 3,381,601 | |
| $136.00 | +0.26 | +0.2% | $135.47 | $139.92 | $134.30 | 3,334,533 | |
| $135.74 | +2.34 | +1.8% | $132.49 | $137.94 | $132.13 | 2,287,808 | |
| $133.40 | +4.66 | +3.6% | $131.37 | $136.19 | $130.00 | 4,318,832 | |
| $128.74 | +7.99 | +6.6% | $121.00 | $130.84 | $119.37 | 4,026,900 | |
| $120.75 | +0.37 | +0.3% | $120.22 | $121.50 | $117.79 | 2,363,900 | |
| $120.38 | +5.79 | +5.1% | $116.12 | $122.01 | $116.12 | 2,549,200 | |
| $114.59 | +1.18 | +1.0% | $111.80 | $115.73 | $110.21 | 2,333,500 | |
| $113.41 | +1.00 | +0.9% | $114.48 | $115.42 | $111.49 | 2,655,800 | |
| $112.41 | -6.21 | -5.2% | $119.27 | $121.72 | $108.92 | 4,371,500 | |
| $118.62 | +4.72 | +4.1% | $109.30 | $118.83 | $106.92 | 4,041,500 | |
| $113.90 | -4.57 | -3.9% | $114.50 | $119.80 | $112.67 | 2,776,700 | |
| $118.47 | -1.54 | -1.3% | $118.37 | $122.00 | $117.83 | 2,289,000 | |
| $120.01 | -5.13 | -4.1% | $126.20 | $126.67 | $119.93 | 3,274,700 | |
| $125.14 | +4.25 | +3.5% | $121.29 | $125.21 | $119.36 | 2,518,600 | |
| $120.89 | -2.84 | -2.3% | $123.19 | $124.00 | $119.29 | 2,492,400 | |
| $123.73 | -2.07 | -1.6% | $123.63 | $125.73 | $121.50 | 2,356,600 | |
| $125.80 | +3.12 | +2.5% | $125.40 | $127.90 | $124.55 | 2,574,400 | |
| $122.68 | +4.10 | +3.5% | $119.00 | $124.27 | $118.00 | 4,103,600 | |
| $118.58 | +3.18 | +2.8% | $117.00 | $118.82 | $115.60 | 3,168,500 | |
| $115.40 | +0.93 | +0.8% | $116.25 | $117.05 | $113.57 | 2,070,100 | |
| $114.47 | -0.30 | -0.3% | $114.64 | $116.75 | $114.42 | 2,372,000 | |
| $114.77 | +1.68 | +1.5% | $113.01 | $114.98 | $111.41 | 2,046,200 | |
| $113.09 | +3.54 | +3.2% | $106.94 | $114.00 | $105.90 | 2,719,900 | |
| $109.55 | -4.25 | -3.7% | $112.90 | $114.00 | $109.18 | 3,221,600 | |
| $113.80 | -1.77 | -1.5% | $114.51 | $115.31 | $112.39 | 1,755,800 | |
| $115.57 | +3.70 | +3.3% | $112.46 | $116.12 | $110.06 | 2,951,800 | |
| $111.87 | -1.09 | -1.0% | $113.75 | $113.95 | $110.25 | 3,578,200 | |
| $112.96 | +6.25 | +5.9% | $107.57 | $113.16 | $106.00 | 3,339,500 | |
| $106.71 | -1.12 | -1.0% | $108.55 | $109.00 | $103.13 | 5,142,400 | |
| $107.83 | +2.85 | +2.7% | $102.56 | $108.97 | $101.38 | 4,003,400 | |
| $104.98 | +1.43 | +1.4% | $101.97 | $105.55 | $101.00 | 3,041,400 | |
| $103.55 | +3.35 | +3.3% | $98.00 | $103.68 | $97.60 | 3,738,700 | |
| $100.20 | +13.55 | +15.6% | $90.15 | $100.51 | $89.12 | 5,442,800 | |
| $86.65 | -2.26 | -2.5% | $89.90 | $90.24 | $85.78 | 2,989,100 | |
| $88.91 | +0.09 | +0.1% | $88.82 | $92.92 | $87.13 | 2,898,600 | |
| $88.82 | -2.81 | -3.1% | $92.02 | $93.00 | $88.70 | 2,768,600 | |
| $91.63 | -2.04 | -2.2% | $93.27 | $93.31 | $89.82 | 2,114,900 | |
| $93.67 | +1.53 | +1.7% | $92.14 | $94.61 | $91.77 | 2,111,300 | |
| $92.14 | +4.96 | +5.7% | $89.33 | $93.00 | $88.90 | 3,907,200 | |
| $87.18 | -1.22 | -1.4% | $89.00 | $89.58 | $86.02 | 3,227,076 | |
| $88.40 | -4.64 | -5.0% | $91.70 | $94.00 | $87.60 | 3,259,618 | |
| $93.04 | -0.01 | 0.0% | $92.83 | $93.51 | $88.69 | 5,415,339 | |
| $93.05 | -13.97 | -13.1% | $98.95 | $107.37 | $93.00 | 9,439,400 | |
| $107.02 | +10.89 | +11.3% | $101.99 | $107.91 | $101.50 | 8,567,400 | |
| $96.13 | +3.48 | +3.8% | $90.50 | $96.99 | $90.50 | 2,185,700 | |
| $92.65 | -5.39 | -5.5% | $97.98 | $98.79 | $90.15 | 3,738,300 | |
| $98.04 | -2.05 | -2.0% | $99.47 | $100.44 | $97.02 | 1,979,800 | |
| $100.09 | +2.57 | +2.6% | $97.12 | $100.34 | $94.64 | 2,125,100 | |
| $97.52 | -2.26 | -2.3% | $99.72 | $100.63 | $97.29 | 2,847,800 | |
| $99.78 | -0.77 | -0.8% | $101.31 | $101.70 | $96.39 | 3,352,000 | |
| $100.55 | -0.47 | -0.5% | $99.56 | $104.20 | $98.50 | 3,324,300 | |
| $101.02 | -1.21 | -1.2% | $101.50 | $102.57 | $98.37 | 3,283,300 | |
| $102.23 | -2.86 | -2.7% | $105.89 | $106.50 | $101.46 | 2,578,600 | |
| $105.09 | +8.36 | +8.6% | $97.67 | $105.28 | $96.90 | 4,406,600 | |
| $96.73 | -0.20 | -0.2% | $96.28 | $97.59 | $94.75 | 3,470,900 | |
| $96.93 | -0.98 | -1.0% | $97.28 | $99.36 | $95.75 | 3,504,100 | |
| $97.91 | +7.84 | +8.7% | $90.82 | $99.95 | $90.00 | 5,989,100 | |
| $90.07 | +5.47 | +6.5% | $87.85 | $91.05 | $86.99 | 4,046,400 | |
| $84.60 | -0.21 | -0.2% | $82.01 | $84.87 | $80.66 | 2,409,800 | |
| $84.81 | +3.82 | +4.7% | $82.40 | $84.90 | $81.28 | 3,741,000 | |
| $80.99 | +6.25 | +8.4% | $76.01 | $81.44 | $75.64 | 3,089,300 | |
| $74.74 | +2.38 | +3.3% | $74.47 | $75.02 | $73.08 | 2,360,400 | |
| $72.36 | +0.78 | +1.1% | $72.07 | $73.67 | $70.13 | 1,817,800 | |
| $71.58 | -0.33 | -0.5% | $72.50 | $73.02 | $69.96 | 1,975,700 |
- Ticker
- NYSE:RBRK
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Sep 15, 2026
Rubrik Adds New MCP Support to Expand Access to Agentic Cyber Resilience
Latest earnings call · Aug 27, 2026
Rubrik (NYSE:RBRK) Q2 2027 Earnings Call
Replay and transcript
Latest deck · Aug 27, 2026
Q2 2027 Earnings Presentation
Earnings · 37 slides
Calls
Replays
Rubrik (NYSE:RBRK) Q2 2027 Earnings Call
Thu, Aug 27, 2026 · 5:00 PM ET
Watch TranscriptRubrik (NYSE:RBRK) Q1 2027 Earnings Call
Thu, Jun 04, 2026 · 5:00 PM ET
Watch TranscriptRubrik (NYSE:RBRK) Q4 2026 Earnings Call
Thu, Mar 12, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Rubrik Adds New MCP Support to Expand Access to Agentic Cyber Resilience
Sep 15, 2026
Closed $103.55 (+3.3%) on Sep 15, 2026
Rubrik Unveils Rubrik Code Guardian, Harnessing Anthropic’s Claude Mythos 5 to Red-Team Code and Prioritize Cyber Risks
Sep 15, 2026
Closed $103.55 (+3.3%) on Sep 15, 2026
Rubrik Launches Lakehouse Protection with Apache Iceberg Data on AWS
Sep 8, 2026
Closed $91.63 (-2.2%) on Sep 8, 2026
Rubrik and CrowdStrike Bring Agentic Automation to Identity Attack Resilience
Sep 1, 2026
Closed $87.18 (-1.4%) on Sep 2, 2026
Rubrik Appoints Rakefet Russak-Aminoach to its Board of Directors
Aug 27, 2026
Closed $93.05 (-13.1%) on Aug 28, 2026
Rubrik Reports Second Quarter Fiscal Year 2027 Financial Results
Aug 27, 2026
Closed $93.05 (-13.1%) on Aug 28, 2026
Rubrik to Report Second Quarter Fiscal 2027 Financial Results on August 27, 2026
Aug 6, 2026
Closed $84.60 (-0.2%) on Aug 6, 2026
Rubrik Announces £375 Million UK Investment and Names London as EMEA Headquarters | Rubrik
Aug 6, 2026
Closed $84.60 (-0.2%) on Aug 6, 2026
Rubrik Unveils Agent Identity to Secure Agentic Actions in Real-Time
Aug 4, 2026
Closed $80.99 (+8.4%) on Aug 4, 2026
Rubrik Announces £375 Million UK Investment and Names London as EMEA Headquarters
Jul 9, 2026
Closed $88.75 (+5.2%) on Jul 9, 2026
Decks
Q2 2027 Earnings Presentation
Earnings · 37 slides · Aug 27, 2026
Q1 2027 Earnings Presentation
Earnings · 28 slides · Jun 4, 2026
Investor Day (June 2026)
Investor day · 139 slides · June 2026
Q4 2026 Earnings Presentation
Earnings · 37 slides · Mar 12, 2026
Rubrik, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 47 in the last 12 months · 71 in all · newest Sep 15, 2026 · oldest 2025
- Calls
- 10 calls with a replay · 10 with a transcript · latest Aug 27, 2026
- Decks
- 10 decks · latest Aug 27, 2026
Where Rubrik, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:RBRK · Home listing · This page | NYSE | United States | USD |
| gettex:X68 | gettex | Germany | EUR |
| Tradegate:X68 | Tradegate | Germany | EUR |
| LS Exchange:A40A36 | LS Exchange | Germany | EUR |
| BMV:RBRK | BMV | Mexico | MXN |
| BOATS:RBRK | BOATS | United States | USD |
| Lang & Schwarz:A40A36 | Lang & Schwarz | Germany | EUR |
| Milan:1RBRK | Milan | Italy | EUR |
| Munich:X68 | Munich | Germany | EUR |
| BIVA:RBRK | BIVA | Mexico | MXN |
| BX Swiss:RBRK | BX Swiss | Switzerland | CHF |
| Frankfurt:X68 | Frankfurt | Germany | EUR |
| Stuttgart:X68 | Stuttgart | Germany | EUR |
| Dusseldorf:X68 | Dusseldorf | Germany | EUR |
| Hamburg:X68 | Hamburg | Germany | EUR |
| Hanover:X68 | Hanover | Germany | EUR |
| Xetra:X68 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Rubrik, Inc.