Rubrik (RBRK) | Stock Price History & Returns | 2024 - 2026
Rubrik Inc. Large-cap Technology
Rubrik Historical Price Chart
Rubrik Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2026 | $82.31 | -3.24% | $81.60 | $84.51 | $80.59 | 9.2M |
| Jun 1, 2026 | $85.07 | +8.19% | $79.75 | $86.46 | $79.15 | 6.6M |
| May 29, 2026 | $78.63 | +11.82% | $72.00 | $78.88 | $71.01 | 5.4M |
| May 28, 2026 | $70.32 | +6.85% | $65.99 | $72.35 | $65.99 | 4.3M |
| May 27, 2026 | $65.81 | -3.66% | $65.24 | $67.00 | $64.52 | 3.8M |
| May 26, 2026 | $68.31 | +2.58% | $67.07 | $69.53 | $64.93 | 3.1M |
| May 22, 2026 | $66.59 | +2.78% | $65.00 | $67.22 | $64.89 | 2.4M |
| May 21, 2026 | $64.79 | -3.14% | $66.00 | $66.54 | $64.68 | 2.1M |
| May 20, 2026 | $66.89 | +3.98% | $64.46 | $67.22 | $63.30 | 4.0M |
| May 19, 2026 | $64.33 | -1.00% | $65.99 | $67.31 | $64.08 | 3.8M |
| May 18, 2026 | $64.98 | +1.90% | $62.94 | $65.39 | $62.23 | 2.8M |
| May 15, 2026 | $63.77 | +1.54% | $62.60 | $64.58 | $61.76 | 3.2M |
| May 14, 2026 | $62.80 | +5.58% | $59.50 | $63.62 | $58.60 | 3.2M |
| May 13, 2026 | $59.48 | -1.64% | $59.61 | $60.47 | $58.04 | 2.8M |
| May 12, 2026 | $60.47 | -2.73% | $61.81 | $62.04 | $60.10 | 2.5M |
| May 11, 2026 | $62.17 | -0.27% | $61.46 | $62.93 | $61.10 | 2.7M |
| May 8, 2026 | $62.34 | +1.38% | $60.30 | $62.49 | $59.32 | 3.6M |
| May 7, 2026 | $61.49 | +6.42% | $61.00 | $62.47 | $60.38 | 4.8M |
| May 6, 2026 | $57.78 | +1.14% | $56.96 | $57.93 | $55.51 | 3.2M |
| May 5, 2026 | $57.13 | -1.38% | $58.00 | $59.16 | $56.44 | 2.1M |
| May 4, 2026 | $57.93 | +5.19% | $55.19 | $58.19 | $55.19 | 3.3M |
| May 1, 2026 | $55.07 | +3.55% | $55.75 | $56.97 | $54.40 | 2.6M |
| Apr 30, 2026 | $53.18 | -0.93% | $53.12 | $53.85 | $52.09 | 2.4M |
| Apr 29, 2026 | $53.68 | -1.65% | $54.00 | $54.28 | $52.69 | 2.8M |
| Apr 28, 2026 | $54.58 | +2.48% | $53.10 | $55.79 | $53.10 | 2.7M |
| Apr 24, 2026 | $52.28 | +2.45% | $51.66 | $52.76 | $50.26 | 2.6M |
| Apr 23, 2026 | $51.03 | -7.62% | $53.25 | $53.25 | $49.88 | 3.3M |
| Apr 22, 2026 | $55.24 | +2.26% | $54.84 | $55.82 | $53.97 | 2.6M |
| Apr 21, 2026 | $54.02 | +0.78% | $53.82 | $56.50 | $53.73 | 3.7M |
| Apr 20, 2026 | $53.60 | +2.41% | $52.00 | $53.74 | $51.79 | 2.1M |
| Apr 17, 2026 | $52.34 | +0.77% | $54.26 | $54.42 | $51.72 | 3.9M |
| Apr 16, 2026 | $51.94 | +1.13% | $53.06 | $53.72 | $51.52 | 3.2M |
| Apr 15, 2026 | $51.36 | +6.93% | $49.00 | $51.92 | $48.69 | 3.0M |
| Apr 14, 2026 | $48.03 | -1.19% | $49.56 | $51.01 | $47.25 | 2.7M |
| Apr 13, 2026 | $48.61 | +10.96% | $44.04 | $48.65 | $44.04 | 4.6M |
| Apr 10, 2026 | $43.81 | -5.13% | $46.70 | $46.70 | $42.25 | 6.9M |
| Apr 9, 2026 | $46.18 | -10.56% | $50.97 | $51.08 | $45.02 | 6.3M |
| Apr 8, 2026 | $51.63 | -2.18% | $55.04 | $56.00 | $51.46 | 4.4M |
| Apr 7, 2026 | $52.78 | +3.69% | $50.78 | $53.22 | $49.91 | 2.7M |
| Apr 6, 2026 | $50.90 | -1.05% | $51.51 | $52.00 | $50.10 | 2.0M |
| Apr 2, 2026 | $51.44 | +5.87% | $49.07 | $52.10 | $48.08 | 3.3M |
| Apr 1, 2026 | $48.59 | -0.78% | $49.67 | $49.70 | $47.73 | 2.1M |
| Mar 31, 2026 | $48.97 | +7.44% | $46.26 | $49.08 | $46.13 | 4.0M |
| Mar 30, 2026 | $45.58 | -0.33% | $45.99 | $47.43 | $45.03 | 4.1M |
| Mar 27, 2026 | $45.73 | -3.91% | $46.77 | $46.95 | $44.75 | 3.9M |
| Mar 26, 2026 | $47.59 | +0.87% | $46.30 | $48.76 | $46.00 | 2.9M |
| Mar 25, 2026 | $47.18 | -1.85% | $48.86 | $49.46 | $46.70 | 3.7M |
| Mar 24, 2026 | $48.07 | -6.08% | $50.68 | $50.68 | $48.00 | 4.1M |
| Mar 23, 2026 | $51.18 | +3.86% | $49.76 | $51.89 | $49.00 | 4.6M |
| Mar 20, 2026 | $49.28 | -3.22% | $50.89 | $50.89 | $49.10 | 9.5M |
| Mar 19, 2026 | $50.92 | -2.25% | $51.80 | $52.87 | $50.37 | 3.8M |
| Mar 18, 2026 | $52.09 | +0.06% | $51.30 | $53.56 | $51.22 | 5.2M |
| Mar 17, 2026 | $52.06 | +0.75% | $51.60 | $53.09 | $51.07 | 4.5M |
| Mar 16, 2026 | $51.67 | -3.29% | $53.35 | $54.00 | $51.20 | 6.3M |
| Mar 13, 2026 | $53.43 | -1.09% | $55.92 | $56.85 | $52.40 | 9.7M |
| Mar 12, 2026 | $54.02 | -6.08% | $57.54 | $57.94 | $53.90 | 9.8M |
| Mar 11, 2026 | $57.52 | +2.81% | $57.20 | $57.79 | $55.89 | 2.7M |
| Mar 10, 2026 | $55.95 | -2.13% | $57.41 | $57.55 | $55.00 | 2.8M |
| Mar 9, 2026 | $57.17 | 0.00% | $56.34 | $57.65 | $55.11 | 3.5M |
| Mar 6, 2026 | $57.17 | +2.31% | $55.80 | $58.16 | $55.14 | 3.5M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | $78.63 | +18.08% | $67.07 | $78.88 | $64.52 | 16.6M |
| May 18, 2026 | $66.59 | +4.42% | $62.94 | $67.31 | $62.23 | 15.2M |
| May 11, 2026 | $63.77 | +2.29% | $61.46 | $64.58 | $58.04 | 14.4M |
| May 4, 2026 | $62.34 | +13.20% | $55.19 | $62.49 | $55.19 | 17.1M |
| Apr 27, 2026 | $55.07 | +5.34% | $52.35 | $56.97 | $51.36 | 13.2M |
| Apr 20, 2026 | $52.28 | -0.11% | $52.00 | $56.50 | $49.88 | 14.3M |
| Apr 13, 2026 | $52.34 | +19.47% | $44.04 | $54.42 | $44.04 | 17.5M |
| Apr 6, 2026 | $43.81 | -14.83% | $51.51 | $56.00 | $42.25 | 22.3M |
| Mar 30, 2026 | $51.44 | +12.49% | $45.99 | $52.10 | $45.03 | 13.4M |
| Mar 23, 2026 | $45.73 | -7.20% | $49.76 | $51.89 | $44.75 | 19.2M |
| Mar 16, 2026 | $49.28 | -7.77% | $53.35 | $54.00 | $49.10 | 29.3M |
| Mar 9, 2026 | $53.43 | -6.54% | $56.34 | $57.94 | $52.40 | 28.6M |
| Mar 2, 2026 | $57.17 | +10.03% | $51.00 | $58.16 | $50.03 | 15.7M |
| Feb 23, 2026 | $51.96 | +3.51% | $49.00 | $54.96 | $46.36 | 15.2M |
| Feb 16, 2026 | $50.20 | -7.97% | $54.20 | $55.42 | $49.80 | 11.5M |
| Feb 9, 2026 | $54.55 | +6.81% | $50.85 | $56.64 | $49.86 | 17.7M |
| Feb 2, 2026 | $51.07 | -8.72% | $56.00 | $56.59 | $48.10 | 30.9M |
| Jan 26, 2026 | $55.95 | -14.80% | $66.00 | $69.06 | $55.58 | 31.8M |
| Jan 19, 2026 | $65.67 | -2.13% | $65.80 | $67.37 | $63.20 | 10.5M |
| Jan 12, 2026 | $67.10 | -4.90% | $70.00 | $72.34 | $66.93 | 16.3M |
| Jan 5, 2026 | $70.56 | -6.51% | $75.02 | $77.60 | $70.41 | 14.9M |
| Dec 29, 2025 | $75.47 | -4.06% | $77.77 | $78.78 | $74.28 | 7.0M |
| Dec 22, 2025 | $78.66 | +0.61% | $78.82 | $80.70 | $77.56 | 6.4M |
| Dec 15, 2025 | $78.18 | -4.11% | $82.11 | $83.25 | $73.01 | 30.8M |
| Dec 8, 2025 | $81.53 | -5.49% | $85.53 | $92.77 | $80.78 | 21.2M |
| Dec 1, 2025 | $86.27 | +24.45% | $68.58 | $90.26 | $67.48 | 34.5M |
| Nov 24, 2025 | $69.32 | +4.10% | $67.51 | $70.21 | $65.81 | 6.6M |
| Nov 17, 2025 | $66.59 | -6.93% | $72.50 | $72.80 | $64.75 | 11.9M |
| Nov 10, 2025 | $71.55 | -2.03% | $75.19 | $76.78 | $67.58 | 9.0M |
| Nov 3, 2025 | $73.03 | -2.98% | $75.19 | $76.61 | $69.95 | 11.0M |
| Oct 31, 2025 | $75.27 | +5.94% | $72.45 | $75.78 | $72.00 | 2.6M |
| Oct 30, 2025 | $71.05 | -1.21% | $71.32 | $72.77 | $70.00 | 3.6M |
| Oct 27, 2025 | $75.27 | -2.23% | $78.90 | $78.93 | $70.00 | 18.0M |
| Oct 20, 2025 | $76.99 | -0.30% | $78.66 | $81.39 | $75.15 | 12.9M |
| Oct 13, 2025 | $77.22 | -6.22% | $85.00 | $85.41 | $75.74 | 11.8M |
| Oct 6, 2025 | $82.34 | -0.58% | $84.20 | $88.05 | $76.84 | 15.4M |
| Sep 29, 2025 | $82.82 | +0.82% | $83.00 | $84.92 | $80.09 | 13.5M |
| Sep 22, 2025 | $82.15 | +2.39% | $80.00 | $83.97 | $76.56 | 21.8M |
| Sep 15, 2025 | $80.23 | +7.69% | $75.48 | $80.93 | $72.68 | 31.0M |
| Sep 8, 2025 | $74.50 | -18.07% | $94.00 | $99.75 | $73.85 | 51.3M |
| Sep 1, 2025 | $90.93 | +1.71% | $87.00 | $91.74 | $85.17 | 8.1M |
| Aug 25, 2025 | $89.40 | +0.71% | $89.99 | $94.94 | $85.12 | 12.6M |
| Aug 18, 2025 | $88.77 | +3.43% | $85.54 | $88.80 | $79.83 | 11.0M |
| Aug 11, 2025 | $85.83 | -1.81% | $86.88 | $91.66 | $83.77 | 10.5M |
| Aug 4, 2025 | $87.41 | -0.27% | $88.73 | $93.98 | $86.71 | 13.5M |
| Jul 28, 2025 | $87.65 | +3.12% | $85.98 | $97.86 | $83.56 | 23.6M |
| Jul 21, 2025 | $85.00 | -3.53% | $87.59 | $88.12 | $83.02 | 11.6M |
| Jul 14, 2025 | $88.11 | +4.22% | $84.55 | $89.61 | $83.08 | 15.4M |
| Jul 7, 2025 | $84.54 | -5.10% | $88.32 | $92.99 | $83.77 | 20.8M |
| Jun 30, 2025 | $89.08 | +1.95% | $88.80 | $90.17 | $83.51 | 15.1M |
| Jun 23, 2025 | $87.38 | +2.19% | $86.00 | $93.64 | $84.56 | 32.0M |
| Jun 16, 2025 | $85.51 | -5.30% | $92.51 | $94.23 | $84.81 | 26.3M |
| Jun 9, 2025 | $90.30 | -7.77% | $96.29 | $97.00 | $86.54 | 31.6M |
| Jun 2, 2025 | $97.91 | +2.68% | $95.15 | $103.00 | $94.53 | 19.5M |
| May 26, 2025 | $95.35 | +3.25% | $93.05 | $97.76 | $92.31 | 12.1M |
| May 19, 2025 | $92.35 | +8.25% | $83.40 | $93.11 | $82.02 | 10.5M |
| May 12, 2025 | $85.31 | +10.97% | $78.83 | $87.50 | $76.31 | 11.4M |
| May 5, 2025 | $76.88 | +4.84% | $72.24 | $79.79 | $71.31 | 13.4M |
| Apr 28, 2025 | $73.33 | +5.00% | $69.31 | $73.68 | $67.70 | 11.4M |
| Apr 21, 2025 | $69.84 | +13.36% | $61.30 | $69.85 | $57.90 | 11.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | $78.63 | +47.86% | $55.75 | $78.88 | $54.40 | 65.9M |
| Apr 1, 2026 | $53.18 | +8.60% | $49.67 | $56.50 | $42.25 | 70.1M |
| Mar 1, 2026 | $48.97 | -5.75% | $51.00 | $58.16 | $44.75 | 100.9M |
| Feb 1, 2026 | $51.96 | -7.13% | $56.00 | $56.64 | $46.36 | 75.3M |
| Jan 1, 2026 | $55.95 | -26.84% | $77.65 | $78.78 | $55.58 | 75.7M |
| Dec 1, 2025 | $76.48 | +10.33% | $68.58 | $92.77 | $67.48 | 97.6M |
| Nov 1, 2025 | $69.32 | -7.90% | $75.19 | $76.78 | $64.75 | 38.5M |
| Oct 1, 2025 | $75.27 | -8.49% | $81.49 | $88.05 | $70.00 | 66.0M |
| Sep 1, 2025 | $82.25 | -8.00% | $87.00 | $99.75 | $72.68 | 117.8M |
| Aug 1, 2025 | $89.40 | -5.85% | $91.32 | $94.94 | $79.83 | 53.6M |
| Jul 1, 2025 | $94.95 | +5.98% | $89.50 | $97.86 | $83.02 | 75.9M |
| Jun 1, 2025 | $89.59 | -6.04% | $95.15 | $103.00 | $84.56 | 114.1M |
| May 1, 2025 | $95.35 | +35.19% | $71.58 | $97.76 | $70.01 | 51.8M |
| Apr 1, 2025 | $70.53 | +15.66% | $61.00 | $71.55 | $47.35 | 55.5M |
| Mar 1, 2025 | $60.98 | -6.36% | $66.41 | $76.11 | $51.09 | 60.3M |
| Feb 1, 2025 | $65.12 | -11.12% | $70.19 | $80.00 | $62.59 | 35.5M |
| Jan 1, 2025 | $73.27 | +12.10% | $65.72 | $77.22 | $60.53 | 45.3M |
| Dec 1, 2024 | $65.36 | +28.61% | $51.10 | $75.79 | $48.15 | 86.7M |
| Nov 1, 2024 | $50.82 | +23.17% | $41.44 | $52.75 | $40.98 | 22.9M |
| Oct 1, 2024 | $41.26 | +28.34% | $31.93 | $43.95 | $30.36 | 43.7M |
| Sep 1, 2024 | $32.15 | -7.67% | $34.32 | $35.08 | $29.18 | 59.8M |
| Aug 1, 2024 | $34.82 | -6.40% | $37.14 | $37.46 | $28.60 | 18.3M |
| Jul 1, 2024 | $37.20 | +21.33% | $31.01 | $38.50 | $29.54 | 19.4M |
| Jun 1, 2024 | $30.66 | +0.59% | $30.50 | $36.90 | $28.34 | 23.6M |
| May 1, 2024 | $30.48 | -4.81% | $32.18 | $37.40 | $29.24 | 21.5M |
| Apr 1, 2024 | $32.02 | 0.00% | $38.60 | $40.00 | $32.00 | 31.3M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $78.63 | +2.81% | - | +2.81% | $77.65 | $78.88 | $42.25 | 387.9M |
| 2025 | $76.48 | +17.01% | - | +17.01% | $65.72 | $103.00 | $47.35 | 811.9M |
| 2024 | $65.36 | 0.00% | - | 0.00% | $38.60 | $75.79 | $28.34 | 327.2M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Rubrik Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Rubrik Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Rubrik
RBRK
|
10.76B Large-cap | 20.49% | 42.09% | 53.31% | 18.60% | 9.06% | -17.54% | 106.92% | 106.92% | 106.92% | 106.92% | 106.92% |
|
Palo Alto Networks
PANW
|
141.34B Large-cap | 15.77% | 61.06% | 97.97% | 56.55% | 65.72% | 46.39% | 159.34% | 372.95% | 1,110.53% | 3,082.94% | 3,082.94% |
|
Synopsys
SNPS
|
87.52B Large-cap | -4.91% | 2.17% | 19.70% | 13.12% | 5.81% | 2.51% | 5.84% | 85.88% | 814.13% | 1,697.51% | 2,296.07% |
|
Microsoft
MSFT
|
3.09T Mega-cap | 6.07% | 6.69% | 10.72% | -9.94% | -6.69% | -2.20% | 34.24% | 79.53% | 769.36% | 1,783.06% | 1,878.21% |
|
Oracle
ORCL
|
498.36B Mega-cap | 26.67% | 35.64% | 63.85% | 21.60% | 24.95% | 36.40% | 113.22% | 172.39% | 477.44% | 598.36% | 1,495.62% |
|
CrowdStrike Holdings
CRWD
|
112.96B Large-cap | 14.50% | 63.87% | 99.80% | 48.86% | 69.53% | 55.08% | 383.08% | 253.24% | 1,039.34% | 1,039.34% | 1,039.34% |
Calculate Your Rubrik Investment Returns
Long-Term Investment Performance Analysis
Rubrik stock price in Apr 2024 was $38.00, A $1,000.00 lump sum investment in Rubrik made 2 years ago would be worth approximately $2,166.05 today, representing a strong return of 116.61%. This translates to an annualized return (CAGR) of 44.22%.
2 Years 1 Month Investment Scenario (Apr 2024 - Jun 2026)
Initial Investment
$1,000.00
Current Value
$2,166.05
Annual Return (CAGR)
44.22%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Rubrik (RBRK) stock performed during last 12 months?
Over the last 12 months, Rubrik has delivered a total return of -17.5%.
- 52-Week High reached $103.00 on N/A.
- 52-Week Low touched $42.25 on N/A.
- Current Price trading at $82.31 as of June 4, 2026.
- What is Rubrik's (RBRK) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Rubrik (rbrk) would have grown to approximately $20,692.00 as of June 4, 2026, representing a total return of 106.9%.
This represents a compound annual growth rate (CAGR) of 15.7% over the 5-year period.
- How does Rubrik's Stock 10-year annualized return compare to the Technology sector?
Rubrik (rbrk) has delivered an annualized return of 7.5% over the past 10 years.
To illustrate: $10,000.00 invested in Rubrik would have grown to $20,692.00 over this 10-year period.
- What was Rubrik's best-performing year historically?
Rubrik (rbrk) has achieved its strongest performance over the 3 years period, delivering a total return of 106.9%.
- What is the longest period of consecutive yearly growth Rubrik has achieved historically?
Rubrik (rbrk) shows the following performance across different time periods:
Positive Returns: 3 years (+106.9%), 5 years (+106.9%), 10 years (+106.9%)
Negative Returns: 12 months (-17.5%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.