Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.17	6.28	5.93	6.22	6.22	-2.66%	1,998,918
Feb 26, 2026	6.35	6.70	6.21	6.39	6.39	1.91%	1,818,037
Feb 25, 2026	6.18	6.28	5.92	6.27	6.27	2.45%	1,831,749
Feb 24, 2026	6.07	6.30	5.95	6.12	6.12	-	2,181,495
Feb 23, 2026	6.51	6.56	6.07	6.12	6.12	-6.85%	2,367,654
Feb 20, 2026	7.07	7.36	6.56	6.57	6.57	-7.33%	2,100,464
Feb 19, 2026	7.10	7.19	6.93	7.09	7.09	-0.70%	1,116,921
Feb 18, 2026	7.05	7.27	6.88	7.14	7.14	0.99%	1,603,060
Feb 17, 2026	7.15	7.28	6.83	7.07	7.07	-1.53%	2,154,029
Feb 13, 2026	7.13	7.36	7.01	7.18	7.18	1.27%	2,020,945
Feb 12, 2026	7.42	7.58	7.06	7.09	7.09	-3.93%	2,612,440
Feb 11, 2026	7.93	8.70	7.20	7.38	7.38	-28.97%	6,570,951
Feb 10, 2026	10.83	11.36	10.34	10.39	10.39	-3.44%	2,606,617
Feb 9, 2026	10.77	10.93	10.59	10.76	10.76	-0.46%	1,348,993
Feb 6, 2026	10.57	10.87	10.23	10.81	10.81	2.85%	1,664,054
Feb 5, 2026	11.11	11.37	10.43	10.51	10.51	-4.80%	1,438,229
Feb 4, 2026	10.42	11.15	10.20	11.04	11.04	3.56%	1,662,080
Feb 3, 2026	11.54	11.72	10.49	10.66	10.66	-9.66%	1,534,596
Feb 2, 2026	11.74	12.21	11.60	11.80	11.80	-1.01%	1,277,311
Jan 30, 2026	11.69	12.07	11.53	11.92	11.92	1.62%	1,320,102
Jan 29, 2026	12.30	12.38	11.62	11.73	11.73	-6.38%	1,529,154
Jan 28, 2026	12.68	12.87	12.44	12.53	12.53	-0.56%	1,094,931
Jan 27, 2026	12.95	12.95	12.40	12.60	12.60	-2.70%	939,908
Jan 26, 2026	12.71	13.01	12.48	12.95	12.95	1.89%	899,500
Jan 23, 2026	13.14	13.32	12.67	12.71	12.71	-2.98%	953,117
Jan 22, 2026	12.70	13.16	12.64	13.10	13.10	4.22%	1,236,407
Jan 21, 2026	12.50	12.79	12.50	12.57	12.57	0.48%	973,967
Jan 20, 2026	12.29	12.58	12.25	12.51	12.51	-1.03%	1,304,601
Jan 16, 2026	13.33	13.33	12.61	12.64	12.64	-4.96%	1,778,874
Jan 15, 2026	13.54	13.54	13.22	13.30	13.30	-1.70%	676,102
Jan 14, 2026	13.59	13.97	13.48	13.53	13.53	-1.02%	1,007,736
Jan 13, 2026	13.61	13.73	13.22	13.67	13.67	-1.73%	1,344,665
Jan 12, 2026	14.09	14.26	13.63	13.91	13.91	-1.28%	839,734
Jan 9, 2026	14.23	14.33	13.79	14.09	14.09	-0.98%	669,189
Jan 8, 2026	14.43	14.60	14.11	14.23	14.23	-2.60%	743,748
Jan 7, 2026	14.35	14.66	14.33	14.61	14.61	1.74%	903,745
Jan 6, 2026	14.01	14.44	13.98	14.36	14.36	2.21%	874,790
Jan 5, 2026	13.74	14.50	13.65	14.05	14.05	-1.54%	1,089,385
Jan 2, 2026	15.21	15.21	14.25	14.27	14.27	-6.12%	1,035,903
Dec 31, 2025	15.60	15.60	15.17	15.20	15.20	-2.69%	752,407
Dec 30, 2025	15.36	15.75	15.24	15.62	15.62	1.36%	941,135
Dec 29, 2025	15.35	15.53	15.35	15.41	15.41	0.06%	569,307
Dec 26, 2025	15.30	15.42	15.22	15.40	15.40	0.46%	427,845
Dec 24, 2025	15.37	15.37	15.18	15.33	15.33	0.33%	352,951
Dec 23, 2025	15.39	15.45	15.06	15.28	15.28	-1.42%	807,933
Dec 22, 2025	15.50	15.90	15.46	15.50	15.50	0.06%	904,813
Dec 19, 2025	15.55	15.63	15.21	15.49	15.49	-1.09%	4,852,581
Dec 18, 2025	15.76	16.09	15.59	15.66	15.66	0.13%	1,076,298
Dec 17, 2025	15.66	15.98	15.51	15.64	15.64	-0.45%	989,637
Dec 16, 2025	15.54	15.89	15.40	15.71	15.71	0.06%	918,614