Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	16.23	16.40	15.61	15.70	15.70	-3.98%	1,378,616
Dec 12, 2025	16.40	16.56	16.19	16.35	16.35	-0.06%	875,058
Dec 11, 2025	16.64	16.88	16.13	16.36	16.36	-2.04%	1,027,741
Dec 10, 2025	16.17	16.70	16.06	16.70	16.70	3.15%	942,104
Dec 9, 2025	16.00	16.28	15.95	16.19	16.19	0.62%	875,957
Dec 8, 2025	16.10	16.28	15.73	16.09	16.09	0.75%	988,361
Dec 5, 2025	16.36	16.37	15.90	15.97	15.97	-0.93%	790,608
Dec 4, 2025	16.08	16.24	15.89	16.12	16.12	0.37%	1,129,274
Dec 3, 2025	15.39	16.19	15.29	16.06	16.06	3.68%	1,315,303
Dec 2, 2025	15.52	15.74	15.42	15.49	15.49	0.45%	761,228
Dec 1, 2025	15.44	15.73	15.20	15.42	15.42	-1.66%	1,145,500
Nov 28, 2025	15.69	15.86	15.51	15.68	15.68	1.10%	564,335
Nov 26, 2025	15.35	16.12	15.35	15.51	15.51	1.17%	1,260,299
Nov 25, 2025	14.86	15.36	14.63	15.33	15.33	7.96%	1,902,882
Nov 24, 2025	13.86	14.27	13.69	14.20	14.20	2.08%	1,259,694
Nov 21, 2025	13.69	13.94	13.41	13.91	13.91	1.24%	1,089,128
Nov 20, 2025	13.69	14.00	13.59	13.74	13.74	1.18%	1,099,150
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