Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
20.32
+0.48 (2.42%)
At close: Sep 5, 2025, 4:00 PM
20.20
-0.12 (-0.59%)
After-hours: Sep 5, 2025, 5:55 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.92 | 20.62 | 19.92 | 20.32 | 20.32 | 2.42% | 832,334 |
| 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 |
| Jul 17, 2025 | 22.50 | 22.75 | 22.30 | 22.33 | 22.33 | -1.02% | 709,081 |
| Jul 16, 2025 | 22.57 | 22.70 | 22.20 | 22.56 | 22.56 | 0.13% | 502,114 |
| Jul 15, 2025 | 23.00 | 23.10 | 22.52 | 22.53 | 22.53 | -1.18% | 603,054 |
| Jul 14, 2025 | 22.86 | 23.07 | 22.71 | 22.80 | 22.80 | -0.83% | 588,399 |
| Jul 11, 2025 | 23.96 | 24.42 | 22.92 | 22.99 | 22.99 | -4.65% | 841,889 |
| Jul 10, 2025 | 25.40 | 25.57 | 24.11 | 24.11 | 24.11 | -5.78% | 944,180 |
| Jul 9, 2025 | 24.38 | 25.85 | 24.33 | 25.59 | 25.59 | 4.88% | 997,860 |
| Jul 8, 2025 | 23.98 | 24.64 | 23.88 | 24.40 | 24.40 | 2.13% | 754,204 |
| Jul 7, 2025 | 24.16 | 24.70 | 23.83 | 23.89 | 23.89 | -1.97% | 484,672 |
| Jul 3, 2025 | 24.22 | 24.53 | 24.18 | 24.37 | 24.37 | 1.54% | 317,341 |
| Jul 2, 2025 | 23.99 | 24.16 | 23.40 | 24.00 | 24.00 | -0.17% | 614,653 |
| Jul 1, 2025 | 23.14 | 24.19 | 22.86 | 24.04 | 24.04 | 3.93% | 818,021 |
| Jun 30, 2025 | 22.97 | 23.28 | 22.74 | 23.13 | 23.13 | 1.89% | 837,594 |
| Jun 27, 2025 | 23.27 | 23.34 | 22.60 | 22.70 | 22.70 | -1.90% | 1,400,764 |
| Jun 26, 2025 | 23.44 | 23.57 | 22.95 | 23.14 | 23.14 | -1.07% | 757,419 |