Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	9.61	9.61	9.61	9.61	9.61	-7.04%	-
Jan 29, 2026	10.34	10.34	10.34	10.34	10.34	-1.01%	-
Jan 28, 2026	10.45	10.45	10.45	10.45	10.45	-3.42%	-
Jan 27, 2026	10.82	10.82	10.82	10.82	10.82	2.17%	-
Jan 26, 2026	10.59	10.59	10.59	10.59	10.59	-3.90%	-
Jan 23, 2026	11.02	11.02	11.02	11.02	11.02	3.72%	-
Jan 22, 2026	10.62	10.62	10.62	10.62	10.62	0.81%	-
Jan 21, 2026	10.54	10.54	10.54	10.54	10.54	0.19%	-
Jan 20, 2026	10.52	10.52	10.52	10.52	10.52	-0.52%	-
Jan 19, 2026	10.57	10.57	10.57	10.57	10.57	-6.71%	-
Jan 16, 2026	11.33	11.33	11.33	11.33	11.33	-1.31%	-
Jan 15, 2026	11.48	11.48	11.48	11.48	11.48	-0.48%	-
Jan 14, 2026	11.54	11.54	11.54	11.54	11.54	-2.37%	-
Jan 13, 2026	11.52	11.82	11.52	11.82	11.82	0.25%	20
Jan 12, 2026	11.79	11.79	11.79	11.79	11.79	-2.12%	-
Jan 9, 2026	12.04	12.04	12.04	12.04	12.04	-1.75%	-
Jan 8, 2026	12.26	12.26	12.26	12.26	12.26	1.49%	-
Jan 7, 2026	12.08	12.08	12.08	12.08	12.08	2.07%	-
Jan 6, 2026	11.83	11.83	11.83	11.83	11.83	-2.31%	-
Jan 5, 2026	12.10	12.11	12.10	12.11	12.11	-6.16%	110
Jan 2, 2026	12.91	12.91	12.91	12.91	12.91	-0.77%	-
Dec 30, 2025	13.01	13.01	13.01	13.01	13.01	0.19%	-
Dec 29, 2025	12.98	12.98	12.98	12.98	12.98	-0.80%	-
Dec 23, 2025	13.09	13.09	13.09	13.09	13.09	-1.02%	-
Dec 22, 2025	13.22	13.22	13.22	13.22	13.22	-0.86%	-
Dec 19, 2025	13.34	13.34	13.34	13.34	13.34	0.23%	-
Dec 18, 2025	13.31	13.31	13.31	13.31	13.31	-0.49%	-
Dec 17, 2025	13.37	13.37	13.37	13.37	13.37	1.33%	-
Dec 16, 2025	13.20	13.20	13.20	13.20	13.20	-1.16%	-
Dec 15, 2025	13.90	13.95	13.35	13.35	13.35	-3.61%	207
Dec 12, 2025	13.85	13.85	13.85	13.85	13.85	-1.39%	-
Dec 11, 2025	14.05	14.05	14.05	14.05	14.05	1.41%	-
Dec 10, 2025	13.85	13.85	13.85	13.85	13.85	0.65%	-
Dec 9, 2025	13.76	13.76	13.76	13.76	13.76	0.73%	-
Dec 8, 2025	13.66	13.66	13.66	13.66	13.66	-1.09%	-
Dec 5, 2025	13.81	13.81	13.81	13.81	13.81	0.66%	-
Dec 4, 2025	13.72	13.72	13.72	13.72	13.72	3.43%	-
Dec 3, 2025	13.27	13.27	13.27	13.27	13.27	-0.26%	-
Dec 2, 2025	13.30	13.30	13.30	13.30	13.30	-0.41%	-
Dec 1, 2025	13.36	13.36	13.36	13.36	13.36	-1.26%	-
Nov 28, 2025	13.43	13.53	13.43	13.53	13.53	1.58%	908
Nov 27, 2025	13.32	13.32	13.32	13.32	13.32	-3.86%	-
Nov 26, 2025	13.31	13.85	13.31	13.85	13.85	9.92%	1,100
Nov 25, 2025	12.60	12.60	12.60	12.60	12.60	4.09%	-
Nov 24, 2025	12.11	12.11	12.11	12.11	12.11	2.02%	-
Nov 21, 2025	11.87	11.87	11.87	11.87	11.87	-0.71%	-
Nov 20, 2025	11.95	11.95	11.95	11.95	11.95	3.28%	-
Nov 19, 2025	11.57	11.57	11.57	11.57	11.57	1.14%	-
Nov 18, 2025	11.44	11.44	11.44	11.44	11.44	-5.49%	-
Nov 17, 2025	12.11	12.11	12.11	12.11	12.11	2.80%	-