Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	7.43	7.55	7.12	7.25	7.25	-4.23%	22,144
Feb 11, 2026	9.04	9.04	7.24	7.57	7.57	-27.56%	42,869
Feb 10, 2026	11.06	11.34	10.45	10.45	10.45	-4.13%	204
Feb 9, 2026	10.86	10.91	10.51	10.90	10.90	4.46%	3,291
Feb 6, 2026	10.51	10.91	10.31	10.44	10.44	-3.54%	3,593
Feb 5, 2026	11.15	11.15	10.79	10.82	10.82	-1.29%	550
Feb 4, 2026	10.51	11.11	10.15	10.96	10.96	4.47%	10,091
Feb 3, 2026	11.94	11.94	10.49	10.49	10.49	-12.25%	3,327
Feb 2, 2026	11.99	12.18	11.68	11.96	11.96	-0.46%	1,403
Jan 30, 2026	11.90	12.01	11.56	12.01	12.01	1.61%	97
Jan 29, 2026	12.22	12.35	11.82	11.82	11.82	-7.22%	379
Jan 28, 2026	12.79	12.84	12.60	12.74	12.74	2.59%	876
Jan 27, 2026	13.00	13.00	12.42	12.42	12.42	-2.85%	477
Jan 26, 2026	12.57	12.84	12.57	12.78	12.78	-1.30%	290
Jan 23, 2026	12.97	13.30	12.95	12.95	12.95	-0.93%	87
Jan 22, 2026	12.72	13.08	12.72	13.07	13.07	2.81%	468
Jan 21, 2026	12.60	12.72	12.43	12.72	12.72	3.05%	4,670
Jan 20, 2026	12.51	12.52	12.19	12.34	12.34	-3.59%	1,514
Jan 16, 2026	13.30	13.34	12.80	12.80	12.80	-3.82%	2,365
Jan 15, 2026	13.47	13.47	13.31	13.31	13.31	-2.85%	430
Jan 14, 2026	13.42	13.71	13.42	13.70	13.70	2.93%	183
Jan 13, 2026	13.61	13.70	13.31	13.31	13.31	-4.80%	1,310
Jan 12, 2026	14.09	14.18	13.69	13.98	13.98	0.34%	4,319
Jan 9, 2026	14.23	14.23	13.84	13.93	13.93	-3.22%	295
Jan 8, 2026	14.28	14.39	14.14	14.39	14.39	-0.12%	34
Jan 7, 2026	14.47	14.47	14.41	14.41	14.41	1.57%	316
Jan 6, 2026	14.20	14.31	14.19	14.19	14.19	-1.37%	12
Jan 5, 2026	14.16	14.39	13.65	14.39	14.39	-0.37%	6,015
Jan 2, 2026	14.96	15.39	14.40	14.44	14.44	-5.75%	234
Dec 31, 2025	15.41	15.41	15.32	15.32	15.32	-2.34%	344
Dec 30, 2025	15.55	15.70	15.55	15.69	15.69	1.23%	910
Dec 29, 2025	15.39	15.50	15.39	15.50	15.50	1.49%	237
Dec 24, 2025	15.27	15.27	15.27	15.27	15.27	0.92%	10
Dec 23, 2025	15.38	15.38	15.13	15.13	15.13	-3.07%	163
Dec 22, 2025	15.49	15.61	15.49	15.61	15.61	0.97%	73
Dec 19, 2025	15.49	15.49	15.46	15.46	15.46	-1.68%	9
Dec 18, 2025	15.76	15.86	15.70	15.72	15.72	0.67%	3,236
Dec 17, 2025	15.78	15.84	15.49	15.62	15.62	0.39%	72
Dec 16, 2025	15.40	15.93	15.40	15.56	15.56	-0.46%	192
Dec 15, 2025	16.23	16.49	15.63	15.63	15.63	-4.22%	414
Dec 12, 2025	16.40	16.44	16.27	16.32	16.32	-0.14%	702
Dec 11, 2025	16.90	16.90	16.18	16.34	16.34	1.19%	327
Dec 10, 2025	16.01	16.25	16.01	16.15	16.15	-0.18%	147
Dec 9, 2025	16.48	16.48	16.00	16.18	16.18	0.62%	789
Dec 8, 2025	16.06	16.27	15.86	16.08	16.08	0.06%	200
Dec 5, 2025	16.30	16.35	16.07	16.07	16.07	0.49%	298
Dec 4, 2025	16.00	16.00	15.91	15.99	15.99	-0.06%	179
Dec 3, 2025	15.64	16.04	15.64	16.00	16.00	3.16%	443
Dec 2, 2025	15.56	15.56	15.51	15.51	15.51	0.60%	3
Dec 1, 2025	15.56	15.66	15.29	15.42	15.42	-1.83%	1,547