Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
20.94
-0.38 (-1.78%)
Aug 14, 2025, 4:00 PM - Market closed
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |