Rapid7, Inc. (LON:0KTX)
London · Delayed Price · Currency is GBP · Price in USD 9.77
+0.32 (3.39%)
At close: Jul 31, 2026
LON:0KTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.66 | 9.83 | 9.32 | 9.77 | 9.77 | 3.39% | 4,435 |
| Jul 30, 2026 | 9.48 | 9.48 | 8.69 | 9.45 | 9.45 | -0.72% | 7,003 |
| Jul 29, 2026 | 9.86 | 9.96 | 9.37 | 9.52 | 9.52 | -4.48% | 6,841 |
| Jul 28, 2026 | 9.65 | 10.15 | 9.59 | 9.97 | 9.97 | 0.76% | 9,140 |
| Jul 27, 2026 | 9.72 | 9.99 | 9.59 | 9.89 | 9.89 | 3.02% | 2,190 |
| Jul 24, 2026 | 9.86 | 9.90 | 9.46 | 9.60 | 9.60 | -1.54% | 170 |
| Jul 23, 2026 | 9.83 | 10.11 | 9.73 | 9.75 | 9.75 | 1.40% | 1,346 |
| Jul 22, 2026 | 10.80 | 11.05 | 9.59 | 9.62 | 9.62 | -7.01% | 6,863 |
| Jul 21, 2026 | 11.86 | 11.86 | 10.20 | 10.34 | 10.34 | -15.38% | 9,793 |
| Jul 20, 2026 | 12.00 | 12.39 | 11.81 | 12.22 | 12.22 | -0.65% | 1,308 |
| Jul 17, 2026 | 11.92 | 12.56 | 11.77 | 12.30 | 12.30 | -0.89% | 1,997 |
| Jul 16, 2026 | 12.34 | 12.85 | 12.07 | 12.41 | 12.41 | -1.59% | 1,997 |
| Jul 15, 2026 | 13.01 | 13.69 | 12.59 | 12.61 | 12.61 | -3.30% | 8,045 |
| Jul 14, 2026 | 11.93 | 13.05 | 11.00 | 13.04 | 13.04 | 11.55% | 10,120 |
| Jul 13, 2026 | 11.30 | 11.78 | 11.00 | 11.69 | 11.69 | 4.27% | 2,268 |
| Jul 10, 2026 | 11.52 | 11.78 | 11.21 | 11.21 | 11.21 | -0.43% | 4,468 |
| Jul 9, 2026 | 11.49 | 11.49 | 10.66 | 11.26 | 11.26 | -1.49% | 6,893 |
| Jul 8, 2026 | 10.90 | 11.52 | 10.48 | 11.43 | 11.43 | -2.56% | 19,457 |
| Jul 7, 2026 | 10.60 | 11.84 | 10.35 | 11.73 | 11.73 | 14.77% | 42,379 |
| Jul 6, 2026 | 9.50 | 10.28 | 9.00 | 10.22 | 10.22 | 7.92% | 3,551 |
| Jul 2, 2026 | 8.97 | 9.47 | 8.75 | 9.47 | 9.47 | 5.81% | 5,281 |
| Jul 1, 2026 | 8.15 | 9.16 | 7.97 | 8.95 | 8.95 | 12.44% | 32,908 |
| Jun 30, 2026 | 7.90 | 8.13 | 7.63 | 7.96 | 7.96 | 0.79% | 2,302 |
| Jun 29, 2026 | 7.74 | 8.02 | 7.66 | 7.90 | 7.90 | 5.73% | 6,352 |
| Jun 26, 2026 | 7.00 | 7.47 | 6.91 | 7.47 | 7.47 | 5.43% | 1,959 |
| Jun 25, 2026 | 7.05 | 7.20 | 6.92 | 7.09 | 7.09 | 2.21% | 711 |
| Jun 24, 2026 | 6.66 | 7.02 | 6.66 | 6.93 | 6.93 | 1.42% | 655 |
| Jun 23, 2026 | 6.25 | 6.86 | 6.25 | 6.84 | 6.84 | 7.79% | 3,696 |
| Jun 22, 2026 | 6.74 | 6.78 | 6.29 | 6.34 | 6.34 | -6.61% | 13,440 |
| Jun 18, 2026 | 6.68 | 6.86 | 6.48 | 6.79 | 6.79 | -1.74% | 333 |
| Jun 17, 2026 | 6.95 | 7.08 | 6.73 | 6.91 | 6.91 | -0.14% | 610 |
| Jun 16, 2026 | 7.15 | 7.27 | 6.91 | 6.92 | 6.92 | -4.81% | 3,279 |
| Jun 15, 2026 | 7.40 | 7.59 | 7.25 | 7.27 | 7.27 | 1.61% | 730 |
| Jun 12, 2026 | 7.30 | 7.30 | 6.93 | 7.16 | 7.16 | -0.07% | 3,383 |
| 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 |