Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.98	17.40	15.88	16.56	16.56	-3.04%	1,632,423
Oct 29, 2026	16.73	17.77	16.30	17.08	17.08	-3.39%	2,424,958
Oct 28, 2026	17.47	18.56	17.28	17.68	17.68	0.45%	2,721,769
Oct 27, 2026	17.80	17.95	17.10	17.60	17.60	-1.84%	3,292,557
Oct 26, 2026	14.88	18.11	14.88	17.93	17.93	20.25%	5,181,077
Oct 23, 2026	14.70	15.29	14.52	14.91	14.91	1.22%	3,148,268
Oct 22, 2026	13.78	14.77	13.63	14.73	14.73	9.03%	2,138,396
Oct 21, 2026	13.24	14.06	13.21	13.51	13.51	2.19%	1,628,733
Oct 20, 2026	13.09	13.43	12.75	13.22	13.22	-	1,275,741
Oct 19, 2026	12.76	13.31	12.59	13.22	13.22	4.84%	1,008,262
Oct 16, 2026	13.20	13.38	12.26	12.61	12.61	-3.59%	1,515,342
Oct 15, 2026	12.13	13.11	11.88	13.08	13.08	5.65%	2,017,974
Oct 14, 2026	12.48	12.91	12.22	12.38	12.38	-4.18%	1,304,649
Oct 13, 2026	12.76	13.60	12.70	12.92	12.92	-0.08%	1,071,325
Oct 12, 2026	13.84	13.87	12.81	12.93	12.93	-5.90%	1,373,521
Oct 9, 2026	13.19	13.78	12.99	13.74	13.74	6.02%	1,392,060
Oct 8, 2026	12.57	13.18	12.42	12.96	12.96	3.76%	2,006,637
Oct 7, 2026	12.02	12.67	11.88	12.49	12.49	1.79%	2,459,542
Oct 6, 2026	12.59	13.09	11.95	12.27	12.27	-0.73%	1,539,481
Oct 5, 2026	12.36	12.55	12.19	12.36	12.36	1.39%	1,430,429
Oct 2, 2026	12.17	12.55	12.06	12.19	12.19	1.08%	1,239,980
Oct 1, 2026	12.42	12.62	11.83	12.06	12.06	-1.31%	1,317,933
Sep 30, 2026	11.88	12.60	11.71	12.22	12.22	4.40%	1,530,379
Sep 29, 2026	11.80	11.87	11.30	11.71	11.71	-0.81%	1,028,162
Sep 28, 2026	11.13	11.98	11.13	11.80	11.80	1.55%	980,577
Sep 25, 2026	12.83	12.83	11.60	11.62	11.62	-9.57%	1,822,097
Sep 24, 2026	13.05	13.25	12.66	12.85	12.85	-1.83%	1,099,768
Sep 23, 2026	13.04	13.21	12.41	13.09	13.09	1.87%	1,356,114
Sep 22, 2026	12.80	12.93	12.05	12.85	12.85	3.05%	1,769,808
Sep 21, 2026	12.07	12.57	11.90	12.47	12.47	4.18%	1,480,341
Sep 18, 2026	12.62	12.73	11.76	11.97	11.97	-3.55%	5,541,628
Sep 17, 2026	12.27	12.87	11.89	12.41	12.41	-0.40%	1,721,682
Sep 16, 2026	12.28	12.78	12.08	12.46	12.46	-	1,893,673
Sep 15, 2026	12.12	12.91	11.91	12.46	12.46	-2.58%	2,794,521
Sep 14, 2026	10.62	12.96	10.62	12.79	12.79	24.05%	3,998,806
Sep 11, 2026	10.50	10.55	10.12	10.31	10.31	-1.81%	1,230,408
Sep 10, 2026	10.44	10.83	10.44	10.50	10.50	-0.57%	1,150,436
Sep 9, 2026	10.45	10.94	10.37	10.56	10.56	0.96%	1,797,864
Sep 8, 2026	10.81	10.88	10.19	10.46	10.46	-4.91%	2,029,179
Sep 4, 2026	11.23	11.34	10.88	11.00	11.00	-4.10%	1,915,846
Sep 3, 2026	11.39	11.55	11.02	11.47	11.47	3.61%	2,042,975
Sep 2, 2026	11.86	11.99	11.00	11.07	11.07	-7.83%	3,042,451
Sep 1, 2026	12.94	13.18	12.00	12.01	12.01	-10.77%	2,049,104
Aug 31, 2026	13.09	13.61	12.96	13.46	13.46	1.28%	1,378,695
Aug 28, 2026	13.16	13.59	12.96	13.29	13.29	-1.56%	1,437,070
Aug 27, 2026	12.90	13.82	12.35	13.50	13.50	14.50%	2,638,403
Aug 26, 2026	11.49	12.01	11.12	11.79	11.79	-2.80%	1,048,751
Aug 25, 2026	12.22	12.38	11.78	12.13	12.13	-0.49%	1,200,944
Aug 24, 2026	11.97	12.26	11.73	12.19	12.19	2.87%	1,420,240
Aug 21, 2026	11.79	11.90	11.35	11.85	11.85	0.04%	1,557,275