Rapid7, Inc. (FRA:R7D)
Germany
· Delayed Price · Currency is EUR 13.66
-0.15 (-1.09%)
Last updated: Dec 8, 2025, 8:12 AM CET
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.66% | - |
| Dec 4, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 3.43% | - |
| Dec 3, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.26% | - |
| Dec 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.41% | - |
| Dec 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.26% | - |
| Nov 28, 2025 | 13.43 | 13.53 | 13.43 | 13.53 | 13.53 | 1.58% | 908 |
| Nov 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -3.86% | - |
| Nov 26, 2025 | 13.31 | 13.85 | 13.31 | 13.85 | 13.85 | 9.92% | 1,100 |
| Nov 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.09% | - |
| Nov 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.02% | - |
| Nov 21, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.71% | - |
| Nov 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.28% | - |
| Nov 19, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.14% | - |
| Nov 18, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -5.49% | - |
| Nov 17, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.80% | - |
| Nov 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.40% | - |
| Nov 13, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.47% | - |
| Nov 12, 2025 | 12.26 | 12.37 | 12.26 | 12.37 | 12.37 | 1.81% | 14 |
| Nov 11, 2025 | 12.11 | 12.15 | 12.11 | 12.15 | 12.15 | -1.86% | 279 |
| Nov 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.60% | - |
| Nov 7, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.24% | - |
| Nov 6, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -13.30% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -10.67% | - |
| Nov 4, 2025 | 16.13 | 16.13 | 16.12 | 16.12 | 16.12 | 0.72% | 28 |
| Nov 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.88% | - |
| Oct 31, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.16% | - |
| Oct 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -3.12% | - |
| Oct 29, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - | - |
| Oct 28, 2025 | 16.06 | 16.19 | 16.06 | 16.19 | 16.19 | -3.63% | 92 |
| Oct 27, 2025 | 16.61 | 16.80 | 16.61 | 16.80 | 16.80 | 3.16% | 1,116 |
| Oct 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.24% | - |
| Oct 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.27% | - |
| Oct 22, 2025 | 16.52 | 16.54 | 16.52 | 16.54 | 16.54 | 3.70% | 150 |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.16% | 100 |
| Oct 20, 2025 | 15.41 | 15.92 | 15.41 | 15.92 | 15.92 | 4.60% | 50 |
| Oct 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.15% | - |
| Oct 16, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.13% | - |
| Oct 15, 2025 | 15.91 | 15.91 | 15.90 | 15.90 | 15.90 | -0.50% | 100 |
| Oct 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -2.20% | - |
| Oct 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -4.08% | - |
| Oct 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 7.82% | - |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.20% | - |
| Oct 8, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -3.32% | - |
| Oct 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.83% | - |
| Oct 6, 2025 | 15.83 | 15.83 | 15.70 | 15.70 | 15.70 | -1.16% | 584 |
| Oct 3, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.28% | - |
| Oct 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.38% | - |
| Oct 1, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -4.22% | - |
| Sep 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.27% | - |
| Sep 29, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.81% | - |
| Sep 26, 2025 | 16.47 | 16.66 | 16.47 | 16.66 | 16.66 | 1.18% | 100 |
| Sep 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.84% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.44% | - |
| Sep 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.15% | - |
| Sep 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.73% | - |
| Sep 19, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 3.08% | - |
| Sep 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.42% | - |
| Sep 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.18% | - |
| Sep 16, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.02% | - |
| Sep 15, 2025 | 16.61 | 16.62 | 16.61 | 16.62 | 16.62 | -2.55% | 17 |
| Sep 12, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.83% | - |
| Sep 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -4.52% | - |
| Sep 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.37% | - |
| Sep 9, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.87% | - |
| Sep 8, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.74% | - |
| Sep 5, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.64% | - |
| Sep 4, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.95% | - |
| Sep 3, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.71% | - |
| Sep 2, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.06% | - |
| Sep 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.21% | - |
| Aug 29, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.96% | - |
| Aug 28, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.09% | - |
| Aug 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.12% | - |
| Aug 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.27% | - |
| Aug 25, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 2.17% | - |
| Aug 22, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.43% | - |
| Aug 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -3.69% | - |
| Aug 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.50% | - |
| Aug 19, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.91% | - |
| Aug 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.31% | - |
| Aug 15, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -3.01% | - |
| Aug 14, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 6.04% | - |
| Aug 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2.08% | 35 |
| Aug 12, 2025 | 16.07 | 17.03 | 16.07 | 17.03 | 17.03 | 11.67% | 70 |
| Aug 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -10.45% | - |
| Aug 8, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.32% | - |
| Aug 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.67% | - |
| Aug 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.15% | - |
| Aug 5, 2025 | 17.93 | 17.94 | 17.93 | 17.94 | 17.94 | 2.05% | 30 |
| Aug 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -4.12% | - |
| Aug 1, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -4.01% | - |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.08% | - |
| Jul 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.05% | - |
| Jul 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.72% | - |
| Jul 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.33% | - |
| Jul 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.32% | - |
| Jul 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.13% | - |
| Jul 23, 2025 | 19.36 | 19.40 | 19.36 | 19.40 | 19.40 | 0.23% | 1,022 |
| Jul 22, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.20% | - |
| Jul 21, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% | - |