Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
7.14
+0.01 (0.14%)
At close: Jun 12, 2026, 4:00 PM EDT
7.32
+0.18 (2.52%)
After-hours: Jun 12, 2026, 7:57 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.11 | 7.32 | 6.91 | 7.14 | 7.14 | 0.14% | 1,278,605 |
| Jun 11, 2026 | 7.02 | 7.29 | 6.82 | 7.13 | 7.13 | -1.11% | 1,552,344 |
| Jun 10, 2026 | 6.99 | 7.29 | 6.92 | 7.21 | 7.21 | 1.55% | 1,273,481 |
| Jun 9, 2026 | 7.17 | 7.35 | 6.74 | 7.10 | 7.10 | -3.27% | 1,579,446 |
| Jun 8, 2026 | 7.41 | 7.60 | 7.32 | 7.34 | 7.34 | -2.26% | 1,154,374 |
| Jun 5, 2026 | 7.79 | 7.95 | 7.35 | 7.51 | 7.51 | -3.59% | 1,622,256 |
| Jun 4, 2026 | 7.89 | 7.97 | 7.61 | 7.79 | 7.79 | 1.63% | 1,507,293 |
| Jun 3, 2026 | 8.16 | 8.23 | 7.56 | 7.67 | 7.67 | -9.07% | 2,315,393 |
| Jun 2, 2026 | 8.10 | 8.44 | 7.98 | 8.43 | 8.43 | -3.55% | 2,414,830 |
| Jun 1, 2026 | 8.52 | 8.96 | 8.34 | 8.74 | 8.74 | 4.30% | 2,839,948 |
| May 29, 2026 | 7.50 | 8.53 | 7.50 | 8.38 | 8.38 | 12.63% | 4,526,723 |
| May 28, 2026 | 7.13 | 7.50 | 7.02 | 7.44 | 7.44 | 5.68% | 1,502,381 |
| May 27, 2026 | 7.03 | 7.23 | 6.97 | 7.04 | 7.04 | -2.09% | 1,538,940 |
| May 26, 2026 | 7.21 | 7.49 | 7.09 | 7.19 | 7.19 | -1.10% | 1,913,154 |
| May 22, 2026 | 7.09 | 7.45 | 7.09 | 7.27 | 7.27 | 2.68% | 1,733,420 |
| May 21, 2026 | 7.19 | 7.20 | 6.85 | 7.08 | 7.08 | -3.15% | 2,258,746 |
| May 20, 2026 | 6.77 | 7.32 | 6.60 | 7.31 | 7.31 | 5.03% | 2,387,377 |
| May 19, 2026 | 6.71 | 7.22 | 6.68 | 6.96 | 6.96 | 3.42% | 2,550,055 |
| May 18, 2026 | 6.38 | 6.86 | 6.22 | 6.73 | 6.73 | 3.54% | 2,220,213 |
| May 15, 2026 | 6.30 | 6.58 | 6.25 | 6.50 | 6.50 | 4.33% | 1,253,413 |
| May 14, 2026 | 6.10 | 6.38 | 6.01 | 6.23 | 6.23 | 0.81% | 1,428,050 |
| May 13, 2026 | 6.43 | 6.43 | 6.05 | 6.18 | 6.18 | -5.94% | 1,714,695 |
| May 12, 2026 | 6.57 | 6.65 | 6.35 | 6.57 | 6.57 | 3.14% | 1,765,037 |
| May 11, 2026 | 6.78 | 6.90 | 6.21 | 6.37 | 6.37 | -7.68% | 2,244,932 |
| May 8, 2026 | 6.60 | 7.02 | 6.34 | 6.90 | 6.90 | 2.83% | 2,316,230 |
| May 7, 2026 | 6.85 | 7.04 | 6.52 | 6.71 | 6.71 | 2.13% | 2,010,456 |
| May 6, 2026 | 6.76 | 7.00 | 6.52 | 6.57 | 6.57 | -1.65% | 3,493,478 |
| May 5, 2026 | 6.55 | 6.86 | 6.50 | 6.68 | 6.68 | 2.93% | 2,837,530 |
| May 4, 2026 | 6.35 | 6.75 | 6.33 | 6.49 | 6.49 | 2.20% | 2,197,552 |
| May 1, 2026 | 6.08 | 6.41 | 6.02 | 6.35 | 6.35 | 7.63% | 2,922,210 |
| Apr 30, 2026 | 5.80 | 5.99 | 5.80 | 5.90 | 5.90 | 0.85% | 1,343,516 |
| Apr 29, 2026 | 5.86 | 5.90 | 5.74 | 5.85 | 5.85 | 0.52% | 1,754,720 |
| Apr 28, 2026 | 6.04 | 6.24 | 5.81 | 5.82 | 5.82 | -2.68% | 1,462,634 |
| Apr 27, 2026 | 5.80 | 6.04 | 5.75 | 5.98 | 5.98 | 0.50% | 1,535,030 |
| Apr 24, 2026 | 5.74 | 5.95 | 5.68 | 5.95 | 5.95 | 2.94% | 2,084,208 |
| Apr 23, 2026 | 6.12 | 6.32 | 5.75 | 5.78 | 5.78 | -8.54% | 1,871,268 |
| Apr 22, 2026 | 6.35 | 6.46 | 6.09 | 6.32 | 6.32 | -0.32% | 2,033,924 |
| Apr 21, 2026 | 5.91 | 6.69 | 5.86 | 6.34 | 6.34 | 8.75% | 2,707,868 |
| Apr 20, 2026 | 5.50 | 5.96 | 5.50 | 5.83 | 5.83 | 2.64% | 2,462,748 |
| Apr 17, 2026 | 5.89 | 5.92 | 5.63 | 5.68 | 5.68 | -1.56% | 1,742,063 |
| Apr 16, 2026 | 5.81 | 5.91 | 5.57 | 5.77 | 5.77 | 0.17% | 1,693,545 |
| Apr 15, 2026 | 5.45 | 5.81 | 5.42 | 5.76 | 5.76 | 7.66% | 2,209,667 |
| Apr 14, 2026 | 5.32 | 5.58 | 5.32 | 5.35 | 5.35 | 2.10% | 2,778,071 |
| Apr 13, 2026 | 5.04 | 5.34 | 5.01 | 5.24 | 5.24 | 3.35% | 3,665,619 |
| Apr 10, 2026 | 5.05 | 5.27 | 4.99 | 5.07 | 5.07 | 0.40% | 2,543,212 |
| Apr 9, 2026 | 5.45 | 5.45 | 4.97 | 5.05 | 5.05 | -8.01% | 3,122,935 |
| Apr 8, 2026 | 6.02 | 6.09 | 5.41 | 5.49 | 5.49 | -6.15% | 2,312,179 |
| Apr 7, 2026 | 5.73 | 5.87 | 5.64 | 5.85 | 5.85 | 1.21% | 1,377,364 |
| Apr 6, 2026 | 5.37 | 5.84 | 5.37 | 5.78 | 5.78 | 7.64% | 1,946,080 |
| Apr 2, 2026 | 5.36 | 5.54 | 5.27 | 5.37 | 5.37 | -1.29% | 1,468,947 |