Rapid7, Inc. (FRA:R7D)
Germany · Delayed Price · Currency is EUR 13.53
+0.21 (1.58%)
At close: Nov 28, 2025
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.40% | - |
| Nov 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.47% | - |
| Nov 12, 2025 | 12.26 | 12.37 | 12.26 | 12.37 | 12.37 | 1.81% | 14 |
| Nov 11, 2025 | 12.11 | 12.15 | 12.11 | 12.15 | 12.15 | -1.86% | 279 |
| Nov 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.60% | - |
| Nov 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% | - |
| Nov 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -13.30% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -10.67% | - |
| Nov 4, 2025 | 16.13 | 16.13 | 16.12 | 16.12 | 16.12 | 0.72% | 28 |
| Nov 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.88% | - |
| Oct 31, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.16% | - |
| Oct 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -3.12% | - |
| Oct 29, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Oct 28, 2025 | 16.06 | 16.19 | 16.06 | 16.19 | 16.19 | -3.63% | 92 |
| Oct 27, 2025 | 16.61 | 16.80 | 16.61 | 16.80 | 16.80 | 3.16% | 1,116 |
| Oct 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.24% | - |
| Oct 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.27% | - |
| Oct 22, 2025 | 16.52 | 16.54 | 16.52 | 16.54 | 16.54 | 3.70% | 150 |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.16% | 100 |
| Oct 20, 2025 | 15.41 | 15.92 | 15.41 | 15.92 | 15.92 | 4.60% | 50 |
| Oct 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.15% | - |
| Oct 16, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.13% | - |
| Oct 15, 2025 | 15.91 | 15.91 | 15.90 | 15.90 | 15.90 | -0.50% | 100 |
| Oct 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -2.20% | - |
| Oct 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -4.08% | - |
| Oct 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 7.82% | - |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.20% | - |
| Oct 8, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -3.32% | - |
| Oct 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.83% | - |
| Oct 6, 2025 | 15.83 | 15.83 | 15.70 | 15.70 | 15.70 | -1.16% | 584 |
| Oct 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.28% | - |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.38% | - |
| Oct 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -4.22% | - |
| Sep 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.27% | - |
| Sep 29, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.81% | - |
| Sep 26, 2025 | 16.47 | 16.66 | 16.47 | 16.66 | 16.66 | 1.18% | 100 |
| Sep 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.84% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.44% | - |
| Sep 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.15% | - |
| Sep 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.73% | - |