Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	12.07	12.57	11.90	12.47	12.47	4.18%	1,456,587
Sep 18, 2026	12.62	12.73	11.76	11.97	11.97	-3.55%	5,520,931
Sep 17, 2026	12.27	12.87	11.89	12.41	12.41	-0.40%	1,674,364
Sep 16, 2026	12.28	12.78	12.08	12.46	12.46	-	1,858,662
Sep 15, 2026	12.12	12.91	11.91	12.46	12.46	-2.58%	2,775,436
Sep 14, 2026	10.62	12.96	10.62	12.79	12.79	24.05%	3,727,801
Sep 11, 2026	10.50	10.55	10.12	10.31	10.31	-1.81%	1,229,821
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
Aug 20, 2026	12.10	12.43	11.72	11.85	11.85	-2.95%	1,424,350
Aug 19, 2026	12.59	12.89	11.89	12.21	12.21	-3.06%	1,026,614
Aug 18, 2026	12.49	12.93	12.47	12.59	12.59	1.78%	2,071,820
Aug 17, 2026	12.86	12.86	12.26	12.37	12.37	-4.85%	1,616,481
Aug 14, 2026	13.78	13.90	12.72	13.00	13.00	-5.66%	1,700,728
Aug 13, 2026	12.40	13.82	12.18	13.78	13.78	12.31%	2,150,912
Aug 12, 2026	13.00	13.18	11.69	12.27	12.27	-8.30%	3,074,901
Aug 11, 2026	12.83	14.80	12.76	13.38	13.38	15.25%	6,839,985
Aug 10, 2026	11.40	11.83	11.25	11.61	11.61	0.35%	3,371,097
Aug 7, 2026	10.67	11.60	10.47	11.57	11.57	11.46%	2,086,766
Aug 6, 2026	10.40	10.75	10.06	10.38	10.38	-4.42%	2,131,957
Aug 5, 2026	10.96	11.36	10.64	10.86	10.86	0.74%	2,513,528
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