Rapid7, Inc. (LON:0KTX)
London · Delayed Price · Currency is GBP · Price in USD 18.55
-0.30 (-1.58%)
At close: Oct 3, 2025
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.75 | 18.82 | 17.80 | 17.80 | 17.80 | -2.83% | 679 |
| Oct 6, 2025 | 18.60 | 18.76 | 18.32 | 18.32 | 18.32 | -1.25% | 163 |
| Oct 3, 2025 | 18.75 | 18.96 | 18.55 | 18.55 | 18.55 | -1.58% | 128 |
| Oct 2, 2025 | 18.72 | 18.96 | 18.61 | 18.85 | 18.85 | 1.18% | 1,020 |
| Oct 1, 2025 | 18.75 | 19.04 | 18.63 | 18.63 | 18.63 | -0.84% | 402 |
| Sep 30, 2025 | 19.35 | 19.41 | 18.77 | 18.79 | 18.79 | -2.31% | 439 |
| Sep 29, 2025 | 19.63 | 19.67 | 19.19 | 19.23 | 19.23 | -0.52% | 881 |
| Sep 26, 2025 | 19.35 | 19.36 | 19.26 | 19.33 | 19.33 | 0.44% | 89 |
| Sep 25, 2025 | 19.33 | 19.33 | 19.19 | 19.25 | 19.25 | -1.31% | 82 |
| Sep 24, 2025 | 19.87 | 20.09 | 19.50 | 19.50 | 19.50 | -3.80% | 179 |
| Sep 23, 2025 | 20.85 | 20.90 | 20.27 | 20.27 | 20.27 | -3.04% | 48 |
| Sep 22, 2025 | 20.31 | 20.91 | 20.11 | 20.91 | 20.91 | 4.02% | 451 |
| Sep 19, 2025 | 20.42 | 20.42 | 19.97 | 20.10 | 20.10 | -0.03% | 984 |
| Sep 18, 2025 | 19.86 | 20.17 | 19.79 | 20.11 | 20.11 | 2.32% | 414 |
| Sep 17, 2025 | 19.52 | 20.06 | 19.52 | 19.65 | 19.65 | 0.28% | 247 |
| Sep 16, 2025 | 19.51 | 19.62 | 19.38 | 19.60 | 19.60 | -0.12% | 52 |
| Sep 15, 2025 | 19.67 | 19.82 | 19.57 | 19.62 | 19.62 | -0.63% | 177 |
| Sep 12, 2025 | 20.06 | 20.08 | 19.74 | 19.74 | 19.74 | 0.06% | 49 |
| Sep 11, 2025 | 19.19 | 19.77 | 19.19 | 19.73 | 19.73 | 0.22% | 8 |
| Sep 10, 2025 | 20.39 | 20.49 | 19.64 | 19.69 | 19.69 | -3.82% | 183 |
| Sep 9, 2025 | 20.57 | 20.59 | 20.30 | 20.47 | 20.47 | 0.88% | 139 |
| Sep 8, 2025 | 20.31 | 20.40 | 20.19 | 20.29 | 20.29 | 0.62% | 52 |
| Sep 5, 2025 | 19.87 | 20.40 | 19.82 | 20.16 | 20.16 | 1.38% | 104 |
| Sep 4, 2025 | 19.90 | 19.92 | 19.55 | 19.89 | 19.89 | -0.71% | 931 |
| Sep 3, 2025 | 20.08 | 20.27 | 20.03 | 20.03 | 20.03 | -1.38% | 85 |
| Sep 2, 2025 | 20.74 | 20.74 | 20.30 | 20.31 | 20.31 | -2.04% | 101 |
| Aug 29, 2025 | 20.92 | 21.17 | 20.74 | 20.74 | 20.74 | -0.31% | 259 |
| Aug 28, 2025 | 20.69 | 20.80 | 20.65 | 20.80 | 20.80 | 0.58% | 510 |
| Aug 27, 2025 | 20.28 | 20.68 | 20.08 | 20.68 | 20.68 | 2.38% | 1,973 |
| Aug 26, 2025 | 20.41 | 20.41 | 20.20 | 20.20 | 20.20 | -1.03% | 17 |
| Aug 25, 2025 | 20.68 | 20.95 | 20.38 | 20.41 | 20.41 | -2.29% | 1,175 |
| Aug 22, 2025 | 20.28 | 20.91 | 20.02 | 20.89 | 20.89 | 4.27% | 125 |
| Aug 21, 2025 | 20.04 | 20.20 | 19.91 | 20.03 | 20.03 | -1.66% | 1,083 |
| Aug 20, 2025 | 21.25 | 21.25 | 20.37 | 20.37 | 20.37 | -5.30% | 387 |
| Aug 19, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | 21.51 | 1.46% | 11 |
| Aug 18, 2025 | 21.19 | 21.41 | 20.67 | 21.20 | 21.20 | -0.75% | 262 |
| Aug 15, 2025 | 21.11 | 21.36 | 20.99 | 21.36 | 21.36 | 1.52% | 1,112 |
| Aug 14, 2025 | 21.32 | 21.70 | 21.01 | 21.04 | 21.04 | 1.20% | 291 |
| Aug 13, 2025 | 20.01 | 20.79 | 20.01 | 20.79 | 20.79 | 2.26% | 1,024 |
| Aug 12, 2025 | 18.88 | 20.33 | 18.75 | 20.33 | 20.33 | 9.31% | 1,136 |
| Aug 11, 2025 | 18.59 | 18.60 | 17.83 | 18.60 | 18.60 | -0.65% | 821 |
| Aug 8, 2025 | 19.59 | 19.94 | 18.29 | 18.72 | 18.72 | -2.93% | 2,060 |
| Aug 7, 2025 | 20.24 | 20.24 | 19.29 | 19.29 | 19.29 | -3.47% | 966 |
| Aug 6, 2025 | 20.30 | 20.48 | 19.98 | 19.98 | 19.98 | -1.39% | 1,091 |
| Aug 5, 2025 | 21.13 | 21.13 | 20.26 | 20.26 | 20.26 | -1.65% | 361 |
| Aug 4, 2025 | 20.26 | 20.60 | 20.26 | 20.60 | 20.60 | 0.90% | 453 |
| Aug 1, 2025 | 20.77 | 20.98 | 20.31 | 20.42 | 20.42 | -4.15% | 229 |
| Jul 31, 2025 | 21.51 | 21.77 | 21.18 | 21.30 | 21.30 | -3.44% | 506 |
| Jul 30, 2025 | 22.63 | 22.77 | 21.72 | 22.06 | 22.06 | -2.09% | 537 |
| Jul 29, 2025 | 22.75 | 23.01 | 22.37 | 22.53 | 22.53 | -1.44% | 783 |