Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	14.80	14.99	14.80	14.83	-	4.40%	129,679
Nov 24, 2025	13.86	14.27	13.69	14.20	14.20	2.08%	1,250,831
Nov 21, 2025	13.69	13.94	13.41	13.91	13.91	1.24%	1,067,270
Nov 20, 2025	13.69	14.00	13.59	13.74	13.74	1.18%	1,099,120
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
Oct 6, 2025	18.60	18.77	18.14	18.61	18.61	0.32%	875,231
Oct 3, 2025	18.75	18.94	18.49	18.55	18.55	-0.54%	723,326
Oct 2, 2025	18.72	18.99	18.63	18.65	18.65	0.05%	549,482
Oct 1, 2025	18.75	19.06	18.56	18.64	18.64	-0.59%	633,090
Sep 30, 2025	19.36	19.51	18.67	18.75	18.75	-3.50%	710,314
Sep 29, 2025	19.63	19.65	19.15	19.43	19.43	0.21%	601,005
Sep 26, 2025	19.34	19.53	19.09	19.39	19.39	0.26%	888,281
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