Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	40.75	40.77	39.91	39.95	39.95	-1.16%	621,344
Oct 31, 2024	41.70	41.80	40.17	40.42	40.42	-2.13%	866,200
Oct 30, 2024	41.44	42.27	41.26	41.30	41.30	-0.72%	625,395
Oct 29, 2024	40.49	41.90	40.49	41.60	41.60	2.59%	1,122,468
Oct 28, 2024	39.36	42.52	38.86	40.55	40.55	4.21%	2,860,959
Oct 25, 2024	39.07	39.67	38.50	38.91	38.91	0.62%	359,297
Oct 24, 2024	38.53	38.94	38.24	38.67	38.67	1.07%	324,627
Oct 23, 2024	38.28	38.50	37.76	38.26	38.26	-1.06%	461,465
Oct 22, 2024	38.93	39.11	38.54	38.67	38.67	-0.82%	297,579
Oct 21, 2024	39.79	40.12	38.81	38.99	38.99	-2.04%	400,445
Oct 18, 2024	40.48	40.59	39.69	39.80	39.80	-0.97%	502,305
Oct 17, 2024	40.29	40.33	39.67	40.19	40.19	0.07%	285,871
Oct 16, 2024	41.59	41.62	40.07	40.16	40.16	-0.30%	753,536
Oct 15, 2024	40.25	40.97	40.01	40.28	40.28	-0.69%	575,088
Oct 14, 2024	40.86	41.10	40.13	40.56	40.56	-0.37%	348,100
Oct 11, 2024	40.48	41.13	40.20	40.71	40.71	0.49%	291,764
Oct 10, 2024	39.50	40.61	39.35	40.51	40.51	0.60%	451,877
Oct 9, 2024	38.76	40.36	38.58	40.27	40.27	4.49%	603,205
Oct 8, 2024	38.40	39.02	38.07	38.54	38.54	0.29%	441,787
Oct 7, 2024	38.98	39.17	38.10	38.43	38.43	-1.86%	722,660
Oct 4, 2024	38.44	39.30	37.90	39.16	39.16	4.12%	476,172
Oct 3, 2024	39.00	39.07	37.56	37.61	37.61	-4.06%	636,496
Oct 2, 2024	38.52	39.54	38.36	39.20	39.20	0.64%	517,614
Oct 1, 2024	40.08	40.20	38.70	38.95	38.95	-2.36%	1,063,971
Sep 30, 2024	38.27	40.28	37.68	39.89	39.89	6.77%	1,116,813
Sep 27, 2024	37.42	38.02	37.04	37.36	37.36	0.97%	694,682
Sep 26, 2024	36.20	37.14	35.35	37.00	37.00	4.23%	652,069
Sep 25, 2024	36.33	36.33	34.92	35.50	35.50	-2.12%	720,295
Sep 24, 2024	36.03	36.79	35.74	36.27	36.27	1.37%	809,935
Sep 23, 2024	35.22	35.82	34.83	35.78	35.78	1.65%	1,045,339
Sep 20, 2024	33.81	35.28	33.57	35.20	35.20	2.47%	1,478,046
Sep 19, 2024	34.81	35.00	34.24	34.35	34.35	1.54%	686,968
Sep 18, 2024	33.96	34.98	33.50	33.83	33.83	-1.20%	483,498
Sep 17, 2024	34.78	34.78	34.06	34.24	34.24	-0.93%	473,080
Sep 16, 2024	33.99	34.65	33.76	34.56	34.56	1.02%	736,338
Sep 13, 2024	33.87	34.40	33.69	34.21	34.21	2.79%	543,580
Sep 12, 2024	34.39	34.58	33.23	33.28	33.28	-2.15%	443,482
Sep 11, 2024	33.52	34.08	33.15	34.01	34.01	0.77%	496,794
Sep 10, 2024	34.67	34.78	33.61	33.75	33.75	-2.74%	663,471
Sep 9, 2024	34.62	34.86	34.29	34.70	34.70	-0.17%	898,272
Sep 6, 2024	36.25	36.34	34.65	34.76	34.76	-3.92%	481,498
Sep 5, 2024	36.66	37.02	35.89	36.18	36.18	-1.44%	435,875
Sep 4, 2024	36.51	36.78	35.66	36.71	36.71	0.19%	912,839
Sep 3, 2024	37.41	37.93	36.60	36.64	36.64	-3.09%	598,233
Aug 30, 2024	38.02	38.05	37.61	37.81	37.81	-0.11%	692,610
Aug 29, 2024	37.61	38.19	37.50	37.85	37.85	1.88%	361,603
Aug 28, 2024	37.93	37.94	37.02	37.15	37.15	-2.08%	321,320
Aug 27, 2024	38.35	38.42	37.71	37.94	37.94	-1.02%	407,894
Aug 26, 2024	38.41	38.96	37.89	38.33	38.33	-0.42%	384,289
Aug 23, 2024	37.56	38.56	37.05	38.49	38.49	3.83%	495,073
Aug 22, 2024	37.45	37.59	36.71	37.07	37.07	-0.80%	377,679
Aug 21, 2024	37.79	38.19	37.05	37.37	37.37	-0.37%	474,393
Aug 20, 2024	38.72	39.05	37.45	37.51	37.51	-3.32%	399,975
Aug 19, 2024	37.30	38.92	37.13	38.80	38.80	3.33%	740,037
Aug 16, 2024	37.48	37.89	37.33	37.55	37.55	-0.74%	534,264
Aug 15, 2024	37.35	37.91	37.29	37.83	37.83	3.45%	498,471
Aug 14, 2024	36.96	37.12	36.44	36.57	36.57	0.27%	454,080
Aug 13, 2024	35.53	36.78	35.30	36.47	36.47	3.81%	902,521
Aug 12, 2024	36.03	36.09	34.77	35.13	35.13	-2.85%	449,391
Aug 9, 2024	36.70	37.03	36.09	36.16	36.16	-1.66%	472,018
Aug 8, 2024	36.17	37.06	35.69	36.77	36.77	1.29%	681,442
Aug 7, 2024	35.56	39.44	35.25	36.30	36.30	9.93%	2,442,471
Aug 6, 2024	33.85	33.85	32.95	33.02	33.02	-1.26%	1,686,861
Aug 5, 2024	33.22	34.84	32.99	33.44	33.44	-5.22%	1,075,957
Aug 2, 2024	34.31	35.33	33.34	35.28	35.28	-1.26%	1,140,952
Aug 1, 2024	37.63	37.80	35.66	35.73	35.73	-9.18%	1,878,848
Jul 31, 2024	39.91	39.96	39.09	39.34	39.34	-0.51%	726,052
Jul 30, 2024	39.04	40.08	38.88	39.54	39.54	2.38%	749,912
Jul 29, 2024	39.69	39.99	38.47	38.62	38.62	-2.28%	637,140
Jul 26, 2024	40.31	40.31	39.33	39.52	39.52	-0.53%	448,146
Jul 25, 2024	39.15	40.54	38.99	39.73	39.73	2.29%	402,486
Jul 24, 2024	40.20	40.58	38.78	38.84	38.84	-3.46%	322,958
Jul 23, 2024	40.11	40.53	39.86	40.23	40.23	0.60%	578,083
Jul 22, 2024	40.05	40.24	38.60	39.99	39.99	-0.02%	981,533
Jul 19, 2024	40.57	40.81	39.86	40.00	40.00	-0.79%	449,594
Jul 18, 2024	40.70	41.19	39.99	40.32	40.32	-1.22%	924,124
Jul 17, 2024	40.72	41.30	40.41	40.82	40.82	-1.07%	578,004
Jul 16, 2024	40.28	41.39	39.51	41.26	41.26	2.59%	603,473
Jul 15, 2024	40.57	40.88	40.09	40.22	40.22	-0.02%	606,143
Jul 12, 2024	40.53	41.18	40.21	40.23	40.23	0.20%	435,544
Jul 11, 2024	40.43	41.24	39.68	40.15	40.15	2.48%	1,088,659
Jul 10, 2024	40.52	40.66	38.28	39.18	39.18	-1.36%	1,281,653
Jul 9, 2024	41.09	41.09	39.30	39.72	39.72	-3.26%	1,254,295
Jul 8, 2024	41.88	41.88	40.75	41.06	41.06	-2.12%	510,733
Jul 5, 2024	41.50	42.50	41.22	41.95	41.95	-0.02%	446,974
Jul 3, 2024	42.77	42.98	41.82	41.96	41.96	-1.78%	254,621
Jul 2, 2024	43.03	43.72	42.29	42.72	42.72	-1.04%	550,094
Jul 1, 2024	43.23	43.45	42.49	43.17	43.17	-0.14%	733,084
Jun 28, 2024	43.16	44.28	42.99	43.23	43.23	1.24%	2,548,490
Jun 27, 2024	40.59	42.90	40.40	42.70	42.70	5.30%	1,363,614
Jun 26, 2024	37.75	41.88	37.19	40.55	40.55	6.77%	3,996,488
Jun 25, 2024	38.57	38.65	37.73	37.98	37.98	-1.35%	868,423
Jun 24, 2024	37.82	38.58	37.82	38.50	38.50	1.00%	937,285
Jun 21, 2024	36.66	38.55	36.57	38.12	38.12	3.47%	4,646,489
Jun 20, 2024	36.32	36.89	35.77	36.84	36.84	1.40%	987,508
Jun 18, 2024	36.42	36.81	36.05	36.33	36.33	-1.09%	1,014,802
Jun 17, 2024	36.55	36.89	35.66	36.73	36.73	0.33%	1,111,417
Jun 14, 2024	37.20	37.29	36.07	36.61	36.61	-2.94%	1,502,859
Jun 13, 2024	38.62	38.62	37.26	37.72	37.72	-1.87%	1,095,585
Jun 12, 2024	39.22	39.28	38.07	38.44	38.44	0.42%	659,871