Rapid7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	13.84	13.87	12.81	12.93	12.93	-5.90%	1,372,655
Oct 9, 2026	13.19	13.78	12.99	13.74	13.74	6.02%	1,389,317
Oct 8, 2026	12.57	13.18	12.42	12.96	12.96	3.76%	1,998,286
Oct 7, 2026	12.02	12.67	11.88	12.49	12.49	1.79%	2,455,711
Oct 6, 2026	12.59	13.09	11.95	12.27	12.27	-0.73%	1,531,171
Oct 5, 2026	12.36	12.55	12.19	12.36	12.36	1.39%	1,430,183
Oct 2, 2026	12.17	12.55	12.06	12.19	12.19	1.08%	979,342
Oct 1, 2026	12.42	12.62	11.83	12.06	12.06	-1.31%	1,307,061
Sep 30, 2026	11.88	12.60	11.71	12.22	12.22	4.40%	1,518,531
Sep 29, 2026	11.80	11.87	11.30	11.71	11.71	-0.81%	1,027,207
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
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