Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
6.35
+0.45 (7.63%)
At close: May 1, 2026, 4:00 PM EDT
6.40
+0.05 (0.79%)
After-hours: May 1, 2026, 6:03 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.08 | 6.41 | 6.02 | 6.35 | 6.35 | 7.63% | 2,921,652 |
| Apr 30, 2026 | 5.80 | 5.99 | 5.80 | 5.90 | 5.90 | 0.85% | 1,343,380 |
| Apr 29, 2026 | 5.86 | 5.90 | 5.74 | 5.85 | 5.85 | 0.52% | 1,754,694 |
| Apr 28, 2026 | 6.04 | 6.24 | 5.81 | 5.82 | 5.82 | -2.68% | 1,457,817 |
| Apr 27, 2026 | 5.80 | 6.04 | 5.75 | 5.98 | 5.98 | 0.50% | 1,534,781 |
| Apr 24, 2026 | 5.74 | 5.95 | 5.68 | 5.95 | 5.95 | 2.94% | 2,082,745 |
| Apr 23, 2026 | 6.12 | 6.32 | 5.75 | 5.78 | 5.78 | -8.54% | 1,870,743 |
| Apr 22, 2026 | 6.35 | 6.46 | 6.09 | 6.32 | 6.32 | -0.32% | 2,032,505 |
| Apr 21, 2026 | 5.91 | 6.69 | 5.86 | 6.34 | 6.34 | 8.75% | 2,705,982 |
| Apr 20, 2026 | 5.50 | 5.96 | 5.50 | 5.83 | 5.83 | 2.64% | 2,461,441 |
| Apr 17, 2026 | 5.89 | 5.92 | 5.63 | 5.68 | 5.68 | -1.56% | 1,741,458 |
| Apr 16, 2026 | 5.81 | 5.91 | 5.57 | 5.77 | 5.77 | 0.17% | 1,692,148 |
| Apr 15, 2026 | 5.45 | 5.81 | 5.42 | 5.76 | 5.76 | 7.66% | 2,202,605 |
| Apr 14, 2026 | 5.32 | 5.58 | 5.32 | 5.35 | 5.35 | 2.10% | 2,774,126 |
| Apr 13, 2026 | 5.04 | 5.34 | 5.01 | 5.24 | 5.24 | 3.35% | 3,657,220 |
| Apr 10, 2026 | 5.05 | 5.27 | 4.99 | 5.07 | 5.07 | 0.40% | 2,511,608 |
| Apr 9, 2026 | 5.45 | 5.45 | 4.97 | 5.05 | 5.05 | -8.01% | 3,068,467 |
| Apr 8, 2026 | 6.02 | 6.09 | 5.41 | 5.49 | 5.49 | -6.15% | 2,263,279 |
| Apr 7, 2026 | 5.73 | 5.87 | 5.64 | 5.85 | 5.85 | 1.21% | 1,309,172 |
| Apr 6, 2026 | 5.37 | 5.84 | 5.37 | 5.78 | 5.78 | 7.64% | 1,945,347 |
| Apr 2, 2026 | 5.36 | 5.54 | 5.27 | 5.37 | 5.37 | -1.29% | 1,468,721 |
| Apr 1, 2026 | 5.54 | 5.55 | 5.31 | 5.44 | 5.44 | -1.27% | 1,304,677 |
| Mar 31, 2026 | 5.46 | 5.69 | 5.40 | 5.51 | 5.51 | 1.10% | 1,579,272 |
| Mar 30, 2026 | 5.32 | 5.58 | 5.30 | 5.45 | 5.45 | 3.42% | 1,768,874 |
| Mar 27, 2026 | 5.51 | 5.60 | 5.24 | 5.27 | 5.27 | -7.54% | 1,861,402 |
| Mar 26, 2026 | 5.56 | 5.83 | 5.54 | 5.70 | 5.70 | 1.79% | 1,777,523 |
| Mar 25, 2026 | 5.75 | 5.89 | 5.47 | 5.60 | 5.60 | -1.93% | 1,622,418 |
| Mar 24, 2026 | 6.23 | 6.23 | 5.70 | 5.71 | 5.71 | -9.79% | 2,587,644 |
| Mar 23, 2026 | 6.52 | 6.52 | 6.10 | 6.33 | 6.33 | 0.32% | 2,036,537 |
| Mar 20, 2026 | 6.28 | 6.45 | 6.07 | 6.31 | 6.31 | - | 11,466,109 |
| Mar 19, 2026 | 6.13 | 6.41 | 6.13 | 6.31 | 6.31 | 1.94% | 2,244,279 |
| Mar 18, 2026 | 6.06 | 6.35 | 5.98 | 6.19 | 6.19 | 0.16% | 2,359,770 |
| Mar 17, 2026 | 6.30 | 6.68 | 6.14 | 6.18 | 6.18 | -1.90% | 2,232,021 |
| Mar 16, 2026 | 6.70 | 6.73 | 6.21 | 6.30 | 6.30 | -7.62% | 3,002,697 |
| Mar 13, 2026 | 6.88 | 6.99 | 6.59 | 6.82 | 6.82 | -1.73% | 1,534,657 |
| Mar 12, 2026 | 6.94 | 7.17 | 6.87 | 6.94 | 6.94 | -1.14% | 1,576,454 |
| Mar 11, 2026 | 6.53 | 7.03 | 6.48 | 7.02 | 7.02 | 8.00% | 1,702,943 |
| Mar 10, 2026 | 6.69 | 6.69 | 6.29 | 6.50 | 6.50 | -2.11% | 1,855,111 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.55 | 6.64 | 6.64 | -6.08% | 1,956,200 |
| Mar 6, 2026 | 6.99 | 7.10 | 6.76 | 7.07 | 7.07 | 0.43% | 1,545,240 |
| Mar 5, 2026 | 6.66 | 7.10 | 6.66 | 7.04 | 7.04 | 5.23% | 2,204,972 |
| Mar 4, 2026 | 6.59 | 6.84 | 6.45 | 6.69 | 6.69 | 1.52% | 1,625,957 |
| Mar 3, 2026 | 6.13 | 6.82 | 6.11 | 6.59 | 6.59 | 5.27% | 1,925,812 |
| Mar 2, 2026 | 6.11 | 6.39 | 6.10 | 6.26 | 6.26 | 0.64% | 1,861,647 |
| Feb 27, 2026 | 6.17 | 6.28 | 5.93 | 6.22 | 6.22 | -2.66% | 1,999,294 |
| Feb 26, 2026 | 6.35 | 6.70 | 6.21 | 6.39 | 6.39 | 1.91% | 1,821,086 |
| Feb 25, 2026 | 6.18 | 6.28 | 5.92 | 6.27 | 6.27 | 2.45% | 1,832,872 |
| Feb 24, 2026 | 6.07 | 6.30 | 5.95 | 6.12 | 6.12 | - | 2,188,284 |
| Feb 23, 2026 | 6.51 | 6.56 | 6.07 | 6.12 | 6.12 | -6.85% | 2,368,432 |
| Feb 20, 2026 | 7.07 | 7.36 | 6.56 | 6.57 | 6.57 | -7.33% | 2,104,859 |