Rapid7, Inc. (LON:0KTX)
London · Delayed Price · Currency is GBP · Price in USD 7.26
+0.10 (1.40%)
At close: Jun 12, 2026
LON:0KTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 7.18 | 7.23 | 6.71 | 7.16 | 7.16 | -0.30% | 689 |
| Jun 10, 2026 | 6.95 | 7.25 | 6.95 | 7.18 | 7.18 | 4.08% | 198 |
| Jun 9, 2026 | 7.44 | 7.44 | 6.76 | 6.90 | 6.90 | -6.38% | 2,381 |
| Jun 8, 2026 | 7.60 | 7.60 | 7.37 | 7.37 | 7.37 | -1.73% | 364 |
| Jun 5, 2026 | 8.14 | 8.14 | 7.36 | 7.50 | 7.50 | -3.47% | 9,957 |
| Jun 4, 2026 | 7.68 | 7.96 | 7.68 | 7.77 | 7.77 | 1.17% | 1,997 |
| Jun 3, 2026 | 8.33 | 8.50 | 7.64 | 7.68 | 7.68 | -6.93% | 9,756 |
| Jun 2, 2026 | 8.82 | 8.82 | 8.01 | 8.25 | 8.25 | -6.85% | 16,449 |
| Jun 1, 2026 | 8.72 | 9.00 | 8.38 | 8.86 | 8.86 | 5.08% | 9,502 |
| May 29, 2026 | 7.51 | 8.46 | 7.45 | 8.43 | 8.43 | 13.92% | 15,517 |
| May 28, 2026 | 7.25 | 7.41 | 7.04 | 7.40 | 7.40 | 4.82% | 1,053 |
| May 27, 2026 | 7.19 | 7.20 | 6.83 | 7.06 | 7.06 | -3.04% | 1,974 |
| May 26, 2026 | 7.20 | 7.46 | 7.09 | 7.28 | 7.28 | 0.84% | 5,895 |
| May 22, 2026 | 7.17 | 7.42 | 7.15 | 7.22 | 7.22 | 4.79% | 3,232 |
| May 21, 2026 | 7.23 | 7.36 | 6.86 | 6.89 | 6.89 | -3.13% | 1,280 |
| May 20, 2026 | 6.91 | 7.21 | 6.62 | 7.11 | 7.11 | 4.29% | 1,346 |
| May 19, 2026 | 6.79 | 7.19 | 6.77 | 6.82 | 6.82 | 0.15% | 5,510 |
| May 18, 2026 | 6.50 | 6.85 | 6.30 | 6.81 | 6.81 | 3.97% | 2,638 |
| May 15, 2026 | 6.24 | 6.55 | 6.08 | 6.55 | 6.55 | 4.97% | 1,608 |
| May 14, 2026 | 6.18 | 6.34 | 6.07 | 6.24 | 6.24 | 2.80% | 1,289 |
| May 13, 2026 | 6.66 | 6.66 | 6.07 | 6.07 | 6.07 | -8.17% | 3,486 |
| May 12, 2026 | 6.39 | 6.64 | 6.37 | 6.61 | 6.61 | 5.59% | 2,593 |
| May 11, 2026 | 7.10 | 7.10 | 6.26 | 6.26 | 6.26 | -10.03% | 3,140 |
| May 8, 2026 | 6.83 | 6.96 | 6.35 | 6.96 | 6.96 | 4.79% | 4,629 |
| May 7, 2026 | 7.00 | 7.02 | 6.53 | 6.64 | 6.64 | -1.70% | 2,030 |
| May 6, 2026 | 6.76 | 6.91 | 6.57 | 6.76 | 6.76 | 1.75% | 7,245 |
| May 5, 2026 | 6.60 | 6.83 | 6.50 | 6.64 | 6.64 | 1.66% | 8,473 |
| May 4, 2026 | 6.41 | 6.74 | 6.33 | 6.53 | 6.53 | 6.35% | 12,717 |
| May 1, 2026 | 5.86 | 6.28 | 5.86 | 6.14 | 6.14 | 3.98% | 2,270 |
| Apr 30, 2026 | 5.86 | 5.98 | 5.83 | 5.91 | 5.91 | 1.99% | 379 |
| Apr 29, 2026 | 5.76 | 5.86 | 5.63 | 5.79 | 5.79 | -2.28% | 5,814 |
| Apr 28, 2026 | 6.00 | 6.15 | 5.92 | 5.93 | 5.93 | -0.59% | 9,746 |
| Apr 27, 2026 | 5.97 | 6.04 | 5.78 | 5.96 | 5.96 | 1.72% | 1,935 |
| Apr 24, 2026 | 5.83 | 5.93 | 5.71 | 5.86 | 5.86 | 1.72% | 3,579 |
| Apr 23, 2026 | 6.30 | 6.30 | 5.75 | 5.76 | 5.76 | -7.25% | 3,211 |
| Apr 22, 2026 | 6.46 | 6.46 | 6.09 | 6.21 | 6.21 | -2.05% | 3,506 |
| Apr 21, 2026 | 5.91 | 6.69 | 5.75 | 6.34 | 6.34 | 8.65% | 35,051 |
| Apr 20, 2026 | 5.58 | 5.93 | 5.51 | 5.84 | 5.84 | 2.46% | 4,570 |
| Apr 17, 2026 | 5.82 | 5.92 | 5.67 | 5.70 | 5.70 | 1.06% | 1,138 |
| Apr 16, 2026 | 5.74 | 5.83 | 5.60 | 5.64 | 5.64 | -2.17% | 427 |
| Apr 15, 2026 | 5.37 | 5.76 | 5.35 | 5.76 | 5.76 | 3.97% | 2,426 |
| Apr 14, 2026 | 5.38 | 5.58 | 5.32 | 5.54 | 5.54 | 5.55% | 852 |
| Apr 13, 2026 | 5.00 | 5.30 | 5.00 | 5.25 | 5.25 | 3.42% | 2,192 |
| Apr 10, 2026 | 5.20 | 5.26 | 5.00 | 5.08 | 5.08 | -0.49% | 5,523 |
| Apr 9, 2026 | 5.41 | 5.42 | 5.04 | 5.10 | 5.10 | -5.74% | 5,612 |
| Apr 8, 2026 | 6.20 | 6.20 | 5.41 | 5.41 | 5.41 | -7.03% | 1,025 |
| Apr 7, 2026 | 5.81 | 5.82 | 5.65 | 5.82 | 5.82 | 7.18% | 398 |
| Apr 2, 2026 | 5.42 | 5.54 | 5.26 | 5.43 | 5.43 | -1.09% | 354 |
| Apr 1, 2026 | 5.49 | 5.63 | 5.33 | 5.49 | 5.49 | -0.27% | 1,263 |
| Mar 31, 2026 | 5.32 | 5.68 | 5.32 | 5.51 | 5.51 | 2.04% | 533 |