Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
22.53
-0.33 (-1.44%)
At close: Jul 24, 2025, 4:00 PM
22.60
+0.07 (0.31%)
After-hours: Jul 24, 2025, 4:02 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 22.67 | 22.90 | 22.30 | 22.53 | 22.53 | -1.44% | 657,304 |
| 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 |
| Jun 25, 2025 | 23.36 | 24.26 | 23.31 | 23.39 | 23.39 | -0.04% | 571,813 |
| Jun 24, 2025 | 23.49 | 23.91 | 22.56 | 23.40 | 23.40 | 0.78% | 963,404 |
| Jun 23, 2025 | 23.05 | 23.40 | 22.75 | 23.22 | 23.22 | -0.73% | 575,478 |
| Jun 20, 2025 | 23.69 | 23.69 | 22.66 | 23.39 | 23.39 | -0.59% | 3,177,027 |
| Jun 18, 2025 | 23.18 | 23.70 | 23.15 | 23.53 | 23.53 | 0.84% | 932,422 |
| Jun 17, 2025 | 23.23 | 23.89 | 23.23 | 23.34 | 23.34 | -0.87% | 828,451 |
| Jun 16, 2025 | 23.62 | 23.90 | 23.26 | 23.54 | 23.54 | 0.09% | 713,593 |
| Jun 13, 2025 | 23.48 | 24.17 | 23.39 | 23.52 | 23.52 | -0.88% | 803,012 |
| Jun 12, 2025 | 23.97 | 24.14 | 23.64 | 23.73 | 23.73 | -1.17% | 516,079 |
| Jun 11, 2025 | 24.50 | 24.72 | 23.92 | 24.01 | 24.01 | -1.36% | 720,142 |
| Jun 10, 2025 | 23.90 | 24.49 | 23.73 | 24.34 | 24.34 | 3.09% | 653,603 |
| Jun 9, 2025 | 23.92 | 23.96 | 23.60 | 23.61 | 23.61 | -0.46% | 499,817 |
| Jun 6, 2025 | 23.47 | 23.98 | 23.25 | 23.72 | 23.72 | 2.37% | 723,885 |
| Jun 5, 2025 | 23.37 | 23.68 | 23.07 | 23.17 | 23.17 | -0.81% | 522,407 |
| Jun 4, 2025 | 23.99 | 24.48 | 23.29 | 23.36 | 23.36 | -2.63% | 885,415 |
| Jun 3, 2025 | 23.26 | 24.03 | 23.11 | 23.99 | 23.99 | 3.14% | 608,718 |
| Jun 2, 2025 | 22.76 | 23.45 | 22.68 | 23.26 | 23.26 | 1.35% | 809,236 |
| May 30, 2025 | 22.80 | 23.05 | 22.54 | 22.95 | 22.95 | 0.48% | 756,144 |
| May 29, 2025 | 22.64 | 22.92 | 22.12 | 22.84 | 22.84 | 2.10% | 716,934 |
| May 28, 2025 | 23.18 | 23.24 | 22.22 | 22.37 | 22.37 | -3.66% | 610,191 |
| May 27, 2025 | 23.33 | 23.55 | 23.00 | 23.22 | 23.22 | 1.13% | 629,055 |
| May 23, 2025 | 22.61 | 23.09 | 22.55 | 22.96 | 22.96 | -0.22% | 478,979 |
| May 22, 2025 | 22.83 | 23.28 | 22.69 | 23.01 | 23.01 | 0.44% | 569,310 |
| May 21, 2025 | 22.96 | 23.18 | 22.72 | 22.91 | 22.91 | -1.93% | 676,102 |
| May 20, 2025 | 23.10 | 23.44 | 22.91 | 23.36 | 23.36 | 0.95% | 766,035 |
| May 19, 2025 | 23.14 | 23.46 | 23.00 | 23.14 | 23.14 | -2.45% | 494,763 |
| May 16, 2025 | 23.46 | 23.80 | 23.16 | 23.72 | 23.72 | 0.72% | 831,548 |
| May 15, 2025 | 23.74 | 23.74 | 23.11 | 23.55 | 23.55 | -1.22% | 1,146,755 |
| May 14, 2025 | 24.52 | 24.59 | 23.75 | 23.84 | 23.84 | -2.93% | 1,029,898 |
| May 13, 2025 | 25.17 | 25.47 | 23.85 | 24.56 | 24.56 | -8.15% | 2,121,901 |