Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
19.39
+0.05 (0.26%)
At close: Sep 26, 2025, 4:00 PM EDT
19.76
+0.37 (1.91%)
After-hours: Sep 26, 2025, 6:48 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.34 | 19.53 | 19.09 | 19.39 | 19.39 | 0.26% | 888,258 |
| Sep 25, 2025 | 19.25 | 19.36 | 19.05 | 19.34 | 19.34 | -0.46% | 915,324 |
| Sep 24, 2025 | 19.82 | 20.09 | 19.28 | 19.43 | 19.43 | -1.12% | 952,426 |
| Sep 23, 2025 | 20.88 | 20.88 | 19.57 | 19.65 | 19.65 | -5.57% | 1,251,872 |
| Sep 22, 2025 | 20.38 | 20.95 | 20.08 | 20.81 | 20.81 | 2.56% | 1,027,356 |
| Sep 19, 2025 | 20.28 | 20.33 | 19.77 | 20.29 | 20.29 | 0.55% | 3,507,329 |
| Sep 18, 2025 | 19.86 | 20.39 | 19.66 | 20.18 | 20.18 | 3.49% | 1,142,806 |
| Sep 17, 2025 | 19.69 | 20.10 | 19.23 | 19.50 | 19.50 | -0.66% | 1,235,587 |
| Sep 16, 2025 | 19.51 | 19.75 | 19.30 | 19.63 | 19.63 | 0.98% | 666,462 |
| Sep 15, 2025 | 19.67 | 19.84 | 19.34 | 19.44 | 19.44 | -0.61% | 690,833 |
| Sep 12, 2025 | 20.06 | 20.06 | 19.53 | 19.56 | 19.56 | -2.59% | 708,573 |
| Sep 11, 2025 | 19.61 | 20.08 | 19.48 | 20.08 | 20.08 | 3.13% | 784,745 |
| Sep 10, 2025 | 20.39 | 20.56 | 19.36 | 19.47 | 19.47 | -4.51% | 983,230 |
| Sep 9, 2025 | 20.59 | 20.67 | 20.19 | 20.39 | 20.39 | -1.02% | 654,873 |
| Sep 8, 2025 | 20.31 | 20.67 | 20.03 | 20.60 | 20.60 | 1.38% | 729,885 |
| Sep 5, 2025 | 19.92 | 20.62 | 19.92 | 20.32 | 20.32 | 2.42% | 832,501 |
| Sep 4, 2025 | 20.35 | 20.35 | 19.57 | 19.84 | 19.84 | -2.84% | 509,573 |
| Sep 3, 2025 | 20.08 | 20.50 | 20.01 | 20.42 | 20.42 | 1.24% | 653,068 |
| Sep 2, 2025 | 20.54 | 20.67 | 19.91 | 20.17 | 20.17 | -2.61% | 631,493 |
| Aug 29, 2025 | 20.95 | 21.26 | 20.60 | 20.71 | 20.71 | -0.91% | 778,094 |
| Aug 28, 2025 | 20.85 | 21.02 | 20.61 | 20.90 | 20.90 | 1.11% | 504,015 |
| Aug 27, 2025 | 20.24 | 20.70 | 20.24 | 20.67 | 20.67 | 2.63% | 575,508 |
| Aug 26, 2025 | 20.15 | 20.42 | 19.91 | 20.14 | 20.14 | -0.15% | 1,044,751 |
| Aug 25, 2025 | 20.68 | 20.78 | 20.15 | 20.17 | 20.17 | -2.80% | 449,934 |
| Aug 22, 2025 | 20.25 | 21.27 | 20.10 | 20.75 | 20.75 | 3.13% | 799,436 |
| Aug 21, 2025 | 20.07 | 20.25 | 19.86 | 20.12 | 20.12 | -0.76% | 740,995 |
| Aug 20, 2025 | 21.08 | 21.19 | 20.15 | 20.28 | 20.28 | -4.09% | 658,261 |
| Aug 19, 2025 | 21.48 | 21.77 | 20.99 | 21.14 | 21.14 | -1.49% | 611,618 |
| Aug 18, 2025 | 21.19 | 21.48 | 20.68 | 21.46 | 21.46 | 0.89% | 1,002,763 |
| Aug 15, 2025 | 21.11 | 21.57 | 20.90 | 21.27 | 21.27 | 1.58% | 1,006,330 |
| Aug 14, 2025 | 21.33 | 21.78 | 20.73 | 20.94 | 20.94 | -1.78% | 1,004,015 |
| Aug 13, 2025 | 20.24 | 21.39 | 19.80 | 21.32 | 21.32 | 5.86% | 1,402,240 |
| Aug 12, 2025 | 18.88 | 20.45 | 18.67 | 20.14 | 20.14 | 7.30% | 1,708,922 |
| Aug 11, 2025 | 17.90 | 18.78 | 17.90 | 18.77 | 18.77 | 5.01% | 1,934,153 |
| Aug 8, 2025 | 19.59 | 20.13 | 17.83 | 17.88 | 17.88 | -9.81% | 2,167,531 |
| Aug 7, 2025 | 20.28 | 20.32 | 19.21 | 19.82 | 19.82 | -0.85% | 1,135,696 |
| Aug 6, 2025 | 20.30 | 20.61 | 19.92 | 19.99 | 19.99 | -0.89% | 667,231 |
| Aug 5, 2025 | 20.86 | 20.86 | 20.07 | 20.17 | 20.17 | -2.75% | 988,474 |
| Aug 4, 2025 | 20.26 | 20.81 | 20.22 | 20.74 | 20.74 | 1.87% | 573,682 |
| Aug 1, 2025 | 21.06 | 21.06 | 20.22 | 20.36 | 20.36 | -3.60% | 741,936 |
| Jul 31, 2025 | 21.59 | 21.64 | 20.98 | 21.12 | 21.12 | -2.54% | 948,562 |
| Jul 30, 2025 | 22.65 | 22.65 | 21.41 | 21.67 | 21.67 | -4.07% | 1,100,868 |
| Jul 29, 2025 | 22.75 | 22.89 | 22.25 | 22.59 | 22.59 | -0.26% | 633,248 |
| Jul 28, 2025 | 22.85 | 23.02 | 22.59 | 22.65 | 22.65 | -0.26% | 518,806 |
| Jul 25, 2025 | 22.62 | 22.94 | 22.43 | 22.71 | 22.71 | 0.80% | 432,929 |
| Jul 24, 2025 | 22.67 | 22.90 | 22.30 | 22.53 | 22.53 | -1.44% | 657,314 |
| Jul 23, 2025 | 23.00 | 23.26 | 22.45 | 22.86 | 22.86 | 0.31% | 702,219 |
| Jul 22, 2025 | 22.67 | 23.05 | 22.59 | 22.79 | 22.79 | 0.53% | 824,956 |
| Jul 21, 2025 | 22.43 | 22.79 | 22.30 | 22.67 | 22.67 | 1.61% | 619,894 |
| Jul 18, 2025 | 22.60 | 22.73 | 22.16 | 22.31 | 22.31 | -0.09% | 1,211,770 |