Skip to main content
Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
15.97
-0.15 (-0.93%)
At close: Dec 5, 2025, 4:00 PM EST
16.10
+0.13 (0.81%)
After-hours: Dec 5, 2025, 7:45 PM EST

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.3616.3715.9015.9715.97-0.93%790,445
Dec 4, 202516.0816.2415.8916.1216.120.37%1,129,086
Dec 3, 202515.3916.1915.2916.0616.063.68%1,315,017
Dec 2, 202515.5215.7415.4215.4915.490.45%761,218
Dec 1, 202515.4415.7315.2015.4215.42-1.66%1,145,198
Nov 28, 202515.6915.8615.5115.6815.681.10%564,293
Nov 26, 202515.3516.1215.3515.5115.511.17%1,259,891
Nov 25, 202514.8615.3614.6315.3315.337.96%1,899,839
Nov 24, 202513.8614.2713.6914.2014.202.08%1,250,831
Nov 21, 202513.6913.9413.4113.9113.911.24%1,067,270
Nov 20, 202513.6914.0013.5913.7413.741.18%1,099,120
Nov 19, 202513.4513.7513.2113.5813.580.82%1,392,879
Nov 18, 202513.3113.5313.2113.4713.470.07%1,023,723
Nov 17, 202513.9613.9613.4113.4613.46-4.06%1,281,222
Nov 14, 202513.5914.0513.4714.0314.031.89%2,514,811
Nov 13, 202513.9714.1313.6713.7713.77-1.64%1,504,242
Nov 12, 202514.2914.3713.9814.0014.00-1.34%1,200,777
Nov 11, 202514.0514.2913.9114.1914.191.07%1,099,023
Nov 10, 202514.4014.4513.9814.0414.04-1.13%1,448,732
Nov 7, 202514.2914.3313.9714.2014.20-1.39%1,450,154
Nov 6, 202514.2414.7514.1314.4014.401.05%1,620,165
Nov 5, 202515.7115.7114.2014.2514.25-19.94%4,288,476
Nov 4, 202518.3318.4717.7317.8017.80-4.71%1,476,146
Nov 3, 202518.5318.7018.2518.6818.680.92%694,705
Oct 31, 202518.2918.7218.0018.5118.511.48%606,711
Oct 30, 202518.1718.8218.1318.2418.24-0.22%755,654
Oct 29, 202518.5318.7718.0518.2818.28-3.43%1,002,876
Oct 28, 202518.9019.3418.7118.9318.930.48%616,380
Oct 27, 202519.2019.2218.7718.8418.84-1.77%537,530
Oct 24, 202519.1919.3418.9219.1819.181.37%470,160
Oct 23, 202519.1019.3418.8918.9218.92-1.30%474,556
Oct 22, 202519.1019.6618.8719.1719.17-0.47%838,040
Oct 21, 202518.7619.8418.6019.2619.262.56%787,410
Oct 20, 202518.0418.7918.0418.7818.784.51%521,889
Oct 17, 202517.8418.1317.8417.9717.97-0.39%507,469
Oct 16, 202518.3618.6117.9818.0418.04-1.80%563,788
Oct 15, 202518.6218.6518.1518.3718.37-0.60%676,384
Oct 14, 202518.3618.8218.1718.4818.48-1.28%971,947
Oct 13, 202518.8718.9518.1118.7218.720.54%815,361
Oct 10, 202519.4019.5518.1318.6218.62-3.77%1,416,356
Oct 9, 202518.3420.1718.0419.3519.354.93%2,365,954
Oct 8, 202517.8518.5417.7518.4418.443.77%1,117,158
Oct 7, 202518.7518.8117.7617.7717.77-4.51%714,383
Oct 6, 202518.6018.7718.1418.6118.610.32%875,231
Oct 3, 202518.7518.9418.4918.5518.55-0.54%723,326
Oct 2, 202518.7218.9918.6318.6518.650.05%549,482
Oct 1, 202518.7519.0618.5618.6418.64-0.59%633,090
Sep 30, 202519.3619.5118.6718.7518.75-3.50%710,314
Sep 29, 202519.6319.6519.1519.4319.430.21%601,005
Sep 26, 202519.3419.5319.0919.3919.390.26%888,281
Sep 25, 202519.2519.3619.0519.3419.34-0.46%915,324
Sep 24, 202519.8220.0919.2819.4319.43-1.12%952,426
Sep 23, 202520.8820.8819.5719.6519.65-5.57%1,251,872
Sep 22, 202520.3820.9520.0820.8120.812.56%1,027,356
Sep 19, 202520.2820.3319.7720.2920.290.55%3,507,329
Sep 18, 202519.8620.3919.6620.1820.183.49%1,142,806
Sep 17, 202519.6920.1019.2319.5019.50-0.66%1,235,587
Sep 16, 202519.5119.7519.3019.6319.630.98%666,462
Sep 15, 202519.6719.8419.3419.4419.44-0.61%690,833
Sep 12, 202520.0620.0619.5319.5619.56-2.59%708,573
Sep 11, 202519.6120.0819.4820.0820.083.13%784,745
Sep 10, 202520.3920.5619.3619.4719.47-4.51%983,230
Sep 9, 202520.5920.6720.1920.3920.39-1.02%654,873
Sep 8, 202520.3120.6720.0320.6020.601.38%729,885
Sep 5, 202519.9220.6219.9220.3220.322.42%832,501
Sep 4, 202520.3520.3519.5719.8419.84-2.84%509,573
Sep 3, 202520.0820.5020.0120.4220.421.24%653,101
Sep 2, 202520.5420.6719.9120.1720.17-2.61%631,493
Aug 29, 202520.9521.2620.6020.7120.71-0.91%778,094
Aug 28, 202520.8521.0220.6120.9020.901.11%504,015
Aug 27, 202520.2420.7020.2420.6720.672.63%575,508
Aug 26, 202520.1520.4219.9120.1420.14-0.15%1,044,751
Aug 25, 202520.6820.7820.1520.1720.17-2.80%449,934
Aug 22, 202520.2521.2720.1020.7520.753.13%799,436
Aug 21, 202520.0720.2519.8620.1220.12-0.76%740,995
Aug 20, 202521.0821.1920.1520.2820.28-4.09%658,261
Aug 19, 202521.4821.7720.9921.1421.14-1.49%611,618
Aug 18, 202521.1921.4820.6821.4621.460.89%1,002,763
Aug 15, 202521.1121.5720.9021.2721.271.58%1,006,330
Aug 14, 202521.3321.7820.7320.9420.94-1.78%1,004,015
Aug 13, 202520.2421.3919.8021.3221.325.86%1,402,240
Aug 12, 202518.8820.4518.6720.1420.147.30%1,708,922
Aug 11, 202517.9018.7817.9018.7718.775.01%1,934,153
Aug 8, 202519.5920.1317.8317.8817.88-9.81%2,167,531
Aug 7, 202520.2820.3219.2119.8219.82-0.85%1,135,696
Aug 6, 202520.3020.6119.9219.9919.99-0.89%667,231
Aug 5, 202520.8620.8620.0720.1720.17-2.75%988,474
Aug 4, 202520.2620.8120.2220.7420.741.87%573,682
Aug 1, 202521.0621.0620.2220.3620.36-3.60%741,936
Jul 31, 202521.5921.6420.9821.1221.12-2.54%948,562
Jul 30, 202522.6522.6521.4121.6721.67-4.07%1,100,868
Jul 29, 202522.7522.8922.2522.5922.59-0.26%633,248
Jul 28, 202522.8523.0222.5922.6522.65-0.26%518,806
Jul 25, 202522.6222.9422.4322.7122.710.80%432,929
Jul 24, 202522.6722.9022.3022.5322.53-1.44%657,314
Jul 23, 202523.0023.2622.4522.8622.860.31%702,219
Jul 22, 202522.6723.0522.5922.7922.790.53%824,956
Jul 21, 202522.4322.7922.3022.6722.671.61%619,894
Jul 18, 202522.6022.7322.1622.3122.31-0.09%1,211,770
Jul 17, 202522.5022.7522.3022.3322.33-1.02%709,081