Rubrik, Inc.
RBRKNYSETechnology● Active
$73.41
$-3.59(-4.66%)
Market Cap$15.1B
P/E Ratio—
52W High$103
52W Low$42.25
Rubrik, Inc.（RBRK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rbrk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$103.00
Jun 6, 2025
-28.7% from here
5-Year Low5Y
$28.34
Jun 21, 2024
+159.0% from low
IPO Priceadj.
$37.00
Apr 25, 2024
+98.4% since IPO
1 Year Ago
$93.15
Jun 9, 2025
-21.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RBRK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $77.00 | $78.08 | $71.99 | $73.41 | $73.41 | 9.5M | -4.66% |
| Jun 4, 2026 | $77.50 | $78.25 | $75.71 | $77.00 | $77.00 | 9.2M | -0.65% |
| Jun 3, 2026 | $80.73 | $80.73 | $76.09 | $79.46 | $79.46 | 5.3M | -1.57% |
| Jun 2, 2026 | $81.60 | $84.51 | $80.59 | $82.33 | $82.33 | 5.2M | +0.89% |
| Jun 1, 2026 | $79.75 | $86.46 | $79.15 | $85.07 | $85.07 | 7.2M | +6.67% |
| May 29, 2026 | $72.00 | $78.88 | $71.01 | $78.63 | $78.63 | 5.4M | +9.21% |
| May 28, 2026 | $65.99 | $72.35 | $65.99 | $70.32 | $70.32 | 4.3M | +6.56% |
| May 27, 2026 | $65.24 | $67.00 | $64.52 | $65.81 | $65.81 | 3.8M | +0.87% |
| May 26, 2026 | $67.07 | $69.53 | $64.93 | $68.31 | $68.31 | 3.1M | +1.85% |
| May 22, 2026 | $65.00 | $67.22 | $64.90 | $66.59 | $66.59 | 2.4M | +2.45% |
| May 21, 2026 | $66.00 | $66.54 | $64.68 | $64.79 | $64.79 | 2.1M | -1.83% |
| May 20, 2026 | $64.46 | $67.22 | $63.30 | $66.89 | $66.89 | 4.0M | +3.77% |
| May 19, 2026 | $65.99 | $67.31 | $64.08 | $64.33 | $64.33 | 3.8M | -2.52% |
| May 18, 2026 | $62.94 | $65.40 | $62.23 | $64.98 | $64.98 | 2.8M | +3.24% |
| May 15, 2026 | $62.60 | $64.58 | $61.76 | $63.77 | $63.77 | 3.2M | +1.87% |
| May 14, 2026 | $59.50 | $63.62 | $58.60 | $62.80 | $62.80 | 3.2M | +5.55% |
| May 13, 2026 | $59.61 | $60.47 | $58.04 | $59.48 | $59.48 | 2.8M | -0.22% |
| May 12, 2026 | $61.81 | $62.04 | $60.10 | $60.47 | $60.47 | 2.5M | -2.17% |
| May 11, 2026 | $61.46 | $62.93 | $61.10 | $62.17 | $62.17 | 2.7M | +1.16% |
| May 8, 2026 | $60.30 | $62.49 | $59.32 | $62.34 | $62.34 | 3.6M | +3.38% |
Showing 1–20 of 530 records
Annual Stock Price Performance · RBRK
Jan 1 → Dec 31 · 3 years2026-5.5%$77.65 → $73.41
-5.5%
2025+16.4%$65.72 → $76.48
+16.4%
2024+69.3%$38.60 → $65.36
+69.3%
Best Year2024 · +69.3%
Worst Year2026 · -5.5%
Positive Years2 / 3
Avg Annual Return+26.7%
3Y Total Return+90.2%
3Y CAGR~+23.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in RBRK?
If you invested $1,000 in RBRK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,984
Total Return+98.4%
CAGR~+40.9% / yr
Profit+$984
Based on Apr 25, 2024 · $37.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rubrik, Inc.（RBRK）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $73.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RBRK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RBRK 历史股价FMP 日线复权 OHLCV