Rapid7, Inc. (FRA:R7D)
Germany · Delayed Price · Currency is EUR 5.46
-0.51 (-8.51%)
Last updated: Feb 23, 2026, 8:06 AM CET
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.03% | - |
| Feb 19, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.26% | - |
| Feb 18, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.77% | - |
| Feb 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.57% | - |
| Feb 16, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.98% | - |
| Feb 13, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -4.24% | - |
| Feb 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -9.76% | - |
| Feb 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -23.04% | - |
| Feb 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.24% | - |
| Feb 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.99% | - |
| Feb 6, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -4.58% | - |
| Feb 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.28% | - |
| Feb 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -10.39% | - |
| Feb 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.48% | - |
| Feb 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.48% | - |
| 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% | - |