Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	15.54	15.89	15.40	15.71	15.71	0.06%	918,614
Dec 15, 2025	16.23	16.40	15.61	15.70	15.70	-3.98%	1,329,008
Dec 12, 2025	16.40	16.56	16.19	16.35	16.35	-0.06%	875,047
Dec 11, 2025	16.64	16.88	16.13	16.36	16.36	-2.04%	1,027,741
Dec 10, 2025	16.17	16.70	16.06	16.70	16.70	3.15%	942,104
Dec 9, 2025	16.00	16.28	15.95	16.19	16.19	0.62%	875,957
Dec 8, 2025	16.10	16.28	15.73	16.09	16.09	0.75%	988,361
Dec 5, 2025	16.36	16.37	15.90	15.97	15.97	-0.93%	790,608
Dec 4, 2025	16.08	16.24	15.89	16.12	16.12	0.37%	1,129,274
Dec 3, 2025	15.39	16.19	15.29	16.06	16.06	3.68%	1,315,303
Dec 2, 2025	15.52	15.74	15.42	15.49	15.49	0.45%	761,228
Dec 1, 2025	15.44	15.73	15.20	15.42	15.42	-1.66%	1,145,500
Nov 28, 2025	15.69	15.86	15.51	15.68	15.68	1.10%	564,335
Nov 26, 2025	15.35	16.12	15.35	15.51	15.51	1.17%	1,260,299
Nov 25, 2025	14.86	15.36	14.63	15.33	15.33	7.96%	1,902,882
Nov 24, 2025	13.86	14.27	13.69	14.20	14.20	2.08%	1,259,694
Nov 21, 2025	13.69	13.94	13.41	13.91	13.91	1.24%	1,089,128
Nov 20, 2025	13.69	14.00	13.59	13.74	13.74	1.18%	1,099,150
Nov 19, 2025	13.45	13.75	13.21	13.58	13.58	0.82%	1,392,879
Nov 18, 2025	13.31	13.53	13.21	13.47	13.47	0.07%	1,023,723
Nov 17, 2025	13.96	13.96	13.41	13.46	13.46	-4.06%	1,281,222
Nov 14, 2025	13.59	14.05	13.47	14.03	14.03	1.89%	2,514,811
Nov 13, 2025	13.97	14.13	13.67	13.77	13.77	-1.64%	1,504,242
Nov 12, 2025	14.29	14.37	13.98	14.00	14.00	-1.34%	1,200,777
Nov 11, 2025	14.05	14.29	13.91	14.19	14.19	1.07%	1,099,023
Nov 10, 2025	14.40	14.45	13.98	14.04	14.04	-1.13%	1,448,732
Nov 7, 2025	14.29	14.33	13.97	14.20	14.20	-1.39%	1,450,154
Nov 6, 2025	14.24	14.75	14.13	14.40	14.40	1.05%	1,620,165
Nov 5, 2025	15.71	15.71	14.20	14.25	14.25	-19.94%	4,288,476
Nov 4, 2025	18.33	18.47	17.73	17.80	17.80	-4.71%	1,476,146
Nov 3, 2025	18.53	18.70	18.25	18.68	18.68	0.92%	694,705
Oct 31, 2025	18.29	18.72	18.00	18.51	18.51	1.48%	606,711
Oct 30, 2025	18.17	18.82	18.13	18.24	18.24	-0.22%	755,654
Oct 29, 2025	18.53	18.77	18.05	18.28	18.28	-3.43%	1,002,876
Oct 28, 2025	18.90	19.34	18.71	18.93	18.93	0.48%	616,380
Oct 27, 2025	19.20	19.22	18.77	18.84	18.84	-1.77%	537,530
Oct 24, 2025	19.19	19.34	18.92	19.18	19.18	1.37%	470,160
Oct 23, 2025	19.10	19.34	18.89	18.92	18.92	-1.30%	474,556
Oct 22, 2025	19.10	19.66	18.87	19.17	19.17	-0.47%	838,040
Oct 21, 2025	18.76	19.84	18.60	19.26	19.26	2.56%	787,410
Oct 20, 2025	18.04	18.79	18.04	18.78	18.78	4.51%	521,889
Oct 17, 2025	17.84	18.13	17.84	17.97	17.97	-0.39%	507,469
Oct 16, 2025	18.36	18.61	17.98	18.04	18.04	-1.80%	563,788
Oct 15, 2025	18.62	18.65	18.15	18.37	18.37	-0.60%	676,384
Oct 14, 2025	18.36	18.82	18.17	18.48	18.48	-1.28%	971,947
Oct 13, 2025	18.87	18.95	18.11	18.72	18.72	0.54%	815,361
Oct 10, 2025	19.40	19.55	18.13	18.62	18.62	-3.77%	1,416,356
Oct 9, 2025	18.34	20.17	18.04	19.35	19.35	4.93%	2,365,954
Oct 8, 2025	17.85	18.54	17.75	18.44	18.44	3.77%	1,117,158
Oct 7, 2025	18.75	18.81	17.76	17.77	17.77	-4.51%	714,383