Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
12.27
-1.11 (-8.30%)
At close: Aug 12, 2026, 4:00 PM EDT
12.50
+0.23 (1.87%)
After-hours: Aug 12, 2026, 5:44 PM EDT
Rapid7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 13.00 | 13.18 | 11.69 | 12.27 | 12.27 | -8.30% | 3,073,841 |
| Aug 11, 2026 | 12.83 | 14.80 | 12.76 | 13.38 | 13.38 | 15.25% | 6,835,027 |
| Aug 10, 2026 | 11.40 | 11.83 | 11.25 | 11.61 | 11.61 | 0.35% | 3,266,759 |
| Aug 7, 2026 | 10.67 | 11.60 | 10.47 | 11.57 | 11.57 | 11.46% | 2,071,201 |
| Aug 6, 2026 | 10.40 | 10.75 | 10.06 | 10.38 | 10.38 | -4.42% | 2,129,815 |
| Aug 5, 2026 | 10.96 | 11.36 | 10.64 | 10.86 | 10.86 | 0.74% | 2,513,410 |
| Aug 4, 2026 | 10.14 | 10.82 | 10.11 | 10.78 | 10.78 | 5.89% | 2,596,128 |
| Aug 3, 2026 | 9.98 | 10.33 | 9.92 | 10.18 | 10.18 | 5.49% | 1,462,541 |
| Jul 31, 2026 | 9.33 | 9.86 | 9.32 | 9.65 | 9.65 | 1.79% | 1,345,664 |
| Jul 30, 2026 | 9.09 | 9.55 | 8.68 | 9.48 | 9.48 | 0.96% | 2,428,823 |
| Jul 29, 2026 | 9.70 | 9.97 | 9.29 | 9.39 | 9.39 | -2.29% | 2,979,369 |
| Jul 28, 2026 | 9.71 | 10.16 | 9.55 | 9.61 | 9.61 | -0.10% | 2,584,612 |
| Jul 27, 2026 | 9.64 | 10.02 | 9.47 | 9.62 | 9.62 | 1.37% | 2,631,848 |
| Jul 24, 2026 | 9.71 | 9.85 | 9.39 | 9.49 | 9.49 | -0.73% | 1,349,527 |
| Jul 23, 2026 | 10.05 | 10.19 | 9.54 | 9.56 | 9.56 | -3.53% | 1,885,893 |
| Jul 22, 2026 | 10.68 | 11.03 | 9.59 | 9.91 | 9.91 | -6.60% | 2,868,370 |
| Jul 21, 2026 | 11.16 | 11.47 | 10.16 | 10.61 | 10.61 | -11.21% | 3,497,677 |
| Jul 20, 2026 | 12.09 | 12.41 | 11.89 | 11.95 | 11.95 | -2.05% | 2,554,775 |
| Jul 17, 2026 | 11.94 | 12.62 | 11.92 | 12.20 | 12.20 | 0.25% | 1,911,997 |
| Jul 16, 2026 | 12.61 | 12.65 | 12.04 | 12.17 | 12.17 | -0.65% | 2,079,825 |
| Jul 15, 2026 | 13.10 | 13.75 | 12.20 | 12.25 | 12.25 | -5.55% | 2,693,827 |
| Jul 14, 2026 | 11.32 | 13.31 | 11.15 | 12.97 | 12.97 | 8.81% | 3,716,001 |
| Jul 13, 2026 | 11.32 | 12.00 | 11.21 | 11.92 | 11.92 | 6.71% | 3,342,511 |
| Jul 10, 2026 | 11.65 | 11.81 | 11.07 | 11.17 | 11.17 | -2.10% | 2,549,829 |
| Jul 9, 2026 | 11.02 | 11.47 | 10.63 | 11.41 | 11.41 | -0.61% | 2,758,324 |
| Jul 8, 2026 | 10.72 | 11.54 | 10.72 | 11.48 | 11.48 | 2.50% | 4,102,247 |
| Jul 7, 2026 | 10.52 | 11.87 | 10.33 | 11.20 | 11.20 | 6.67% | 6,919,543 |
| Jul 6, 2026 | 9.03 | 10.58 | 9.03 | 10.50 | 10.50 | 13.02% | 3,833,440 |
| Jul 2, 2026 | 9.00 | 9.52 | 8.95 | 9.29 | 9.29 | 3.57% | 2,468,784 |
| Jul 1, 2026 | 8.35 | 9.17 | 8.35 | 8.97 | 8.97 | 10.74% | 3,625,449 |
| Jun 30, 2026 | 7.71 | 8.15 | 7.63 | 8.10 | 8.10 | 3.58% | 1,652,512 |
| Jun 29, 2026 | 7.77 | 8.05 | 7.70 | 7.82 | 7.82 | 2.76% | 1,943,719 |
| Jun 26, 2026 | 7.04 | 7.73 | 6.89 | 7.61 | 7.61 | 7.64% | 4,980,175 |
| Jun 25, 2026 | 6.94 | 7.23 | 6.89 | 7.07 | 7.07 | -0.14% | 1,167,560 |
| Jun 24, 2026 | 6.73 | 7.09 | 6.71 | 7.08 | 7.08 | 5.20% | 1,480,194 |
| Jun 23, 2026 | 6.35 | 6.86 | 6.35 | 6.73 | 6.73 | 6.15% | 2,440,333 |
| Jun 22, 2026 | 6.62 | 6.80 | 6.28 | 6.34 | 6.34 | -5.79% | 2,156,404 |
| Jun 18, 2026 | 6.77 | 6.86 | 6.45 | 6.73 | 6.73 | -0.59% | 4,061,424 |
| Jun 17, 2026 | 6.83 | 7.12 | 6.68 | 6.77 | 6.77 | -2.31% | 2,042,110 |
| Jun 16, 2026 | 7.12 | 7.36 | 6.89 | 6.93 | 6.93 | -3.35% | 1,651,023 |
| Jun 15, 2026 | 7.40 | 7.54 | 7.10 | 7.17 | 7.17 | 0.42% | 1,908,627 |
| Jun 12, 2026 | 7.11 | 7.32 | 6.91 | 7.14 | 7.14 | 0.14% | 1,281,712 |
| Jun 11, 2026 | 7.02 | 7.29 | 6.82 | 7.13 | 7.13 | -1.11% | 1,555,184 |
| Jun 10, 2026 | 6.99 | 7.29 | 6.92 | 7.21 | 7.21 | 1.55% | 1,274,694 |
| Jun 9, 2026 | 7.17 | 7.35 | 6.74 | 7.10 | 7.10 | -3.27% | 1,583,039 |
| Jun 8, 2026 | 7.41 | 7.60 | 7.32 | 7.34 | 7.34 | -2.26% | 1,155,076 |
| Jun 5, 2026 | 7.79 | 7.95 | 7.35 | 7.51 | 7.51 | -3.59% | 1,624,159 |
| Jun 4, 2026 | 7.89 | 7.97 | 7.61 | 7.79 | 7.79 | 1.63% | 1,512,332 |
| Jun 3, 2026 | 8.16 | 8.23 | 7.56 | 7.67 | 7.67 | -9.07% | 2,325,008 |
| Jun 2, 2026 | 8.10 | 8.44 | 7.98 | 8.43 | 8.43 | -3.55% | 2,416,368 |