Skip to main content
logo
Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
18.78
+0.81 (4.51%)
At close: Oct 20, 2025, 4:00 PM EDT
19.00
+0.22 (1.17%)
After-hours: Oct 20, 2025, 6:50 PM EDT

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202518.0418.7918.0418.7818.784.51%521,889
Oct 17, 202517.8418.1317.8417.9717.97-0.39%507,469
Oct 16, 202518.3618.6117.9818.0418.04-1.80%563,788
Oct 15, 202518.6218.6518.1518.3718.37-0.60%676,384
Oct 14, 202518.3618.8218.1718.4818.48-1.28%971,947
Oct 13, 202518.8718.9518.1118.7218.720.54%815,361
Oct 10, 202519.4019.5518.1318.6218.62-3.77%1,416,356
Oct 9, 202518.3420.1718.0419.3519.354.93%2,365,954
Oct 8, 202517.8518.5417.7518.4418.443.77%1,117,158
Oct 7, 202518.7518.8117.7617.7717.77-4.51%714,383
Oct 6, 202518.6018.7718.1418.6118.610.32%875,231
Oct 3, 202518.7518.9418.4918.5518.55-0.54%723,326
Oct 2, 202518.7218.9918.6318.6518.650.05%549,482
Oct 1, 202518.7519.0618.5618.6418.64-0.59%633,090
Sep 30, 202519.3619.5118.6718.7518.75-3.50%710,314
Sep 29, 202519.6319.6519.1519.4319.430.21%601,005
Sep 26, 202519.3419.5319.0919.3919.390.26%888,281
Sep 25, 202519.2519.3619.0519.3419.34-0.46%915,324
Sep 24, 202519.8220.0919.2819.4319.43-1.12%952,426
Sep 23, 202520.8820.8819.5719.6519.65-5.57%1,251,872
Sep 22, 202520.3820.9520.0820.8120.812.56%1,027,356
Sep 19, 202520.2820.3319.7720.2920.290.55%3,507,329
Sep 18, 202519.8620.3919.6620.1820.183.49%1,142,806
Sep 17, 202519.6920.1019.2319.5019.50-0.66%1,235,587
Sep 16, 202519.5119.7519.3019.6319.630.98%666,462
Sep 15, 202519.6719.8419.3419.4419.44-0.61%690,833
Sep 12, 202520.0620.0619.5319.5619.56-2.59%708,573
Sep 11, 202519.6120.0819.4820.0820.083.13%784,745
Sep 10, 202520.3920.5619.3619.4719.47-4.51%983,230
Sep 9, 202520.5920.6720.1920.3920.39-1.02%654,873
Sep 8, 202520.3120.6720.0320.6020.601.38%729,885
Sep 5, 202519.9220.6219.9220.3220.322.42%832,501
Sep 4, 202520.3520.3519.5719.8419.84-2.84%509,573
Sep 3, 202520.0820.5020.0120.4220.421.24%653,068
Sep 2, 202520.5420.6719.9120.1720.17-2.61%631,493
Aug 29, 202520.9521.2620.6020.7120.71-0.91%778,094
Aug 28, 202520.8521.0220.6120.9020.901.11%504,015
Aug 27, 202520.2420.7020.2420.6720.672.63%575,508
Aug 26, 202520.1520.4219.9120.1420.14-0.15%1,044,751
Aug 25, 202520.6820.7820.1520.1720.17-2.80%449,934
Aug 22, 202520.2521.2720.1020.7520.753.13%799,436
Aug 21, 202520.0720.2519.8620.1220.12-0.76%740,995
Aug 20, 202521.0821.1920.1520.2820.28-4.09%658,261
Aug 19, 202521.4821.7720.9921.1421.14-1.49%611,618
Aug 18, 202521.1921.4820.6821.4621.460.89%1,002,763
Aug 15, 202521.1121.5720.9021.2721.271.58%1,006,330
Aug 14, 202521.3321.7820.7320.9420.94-1.78%1,004,015
Aug 13, 202520.2421.3919.8021.3221.325.86%1,402,240
Aug 12, 202518.8820.4518.6720.1420.147.30%1,708,922
Aug 11, 202517.9018.7817.9018.7718.775.01%1,934,153