Skip to main content
Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
6.64
-0.43 (-6.08%)
Mar 9, 2026, 3:00 PM EDT - Market open

Rapid7 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.007.006.556.59--6.79%1,050,989
Mar 6, 20266.997.106.767.077.070.43%1,544,286
Mar 5, 20266.667.106.667.047.045.23%2,204,551
Mar 4, 20266.596.846.456.696.691.52%1,625,122
Mar 3, 20266.136.826.116.596.595.27%1,925,544
Mar 2, 20266.116.396.106.266.260.64%1,861,079
Feb 27, 20266.176.285.936.226.22-2.66%1,998,918
Feb 26, 20266.356.706.216.396.391.91%1,818,037
Feb 25, 20266.186.285.926.276.272.45%1,831,749
Feb 24, 20266.076.305.956.126.12-2,181,495
Feb 23, 20266.516.566.076.126.12-6.85%2,367,654
Feb 20, 20267.077.366.566.576.57-7.33%2,100,464
Feb 19, 20267.107.196.937.097.09-0.70%1,116,921
Feb 18, 20267.057.276.887.147.140.99%1,603,060
Feb 17, 20267.157.286.837.077.07-1.53%2,154,029
Feb 13, 20267.137.367.017.187.181.27%2,020,945
Feb 12, 20267.427.587.067.097.09-3.93%2,612,440
Feb 11, 20267.938.707.207.387.38-28.97%6,570,951
Feb 10, 202610.8311.3610.3410.3910.39-3.44%2,606,617
Feb 9, 202610.7710.9310.5910.7610.76-0.46%1,348,993
Feb 6, 202610.5710.8710.2310.8110.812.85%1,664,054
Feb 5, 202611.1111.3710.4310.5110.51-4.80%1,438,229
Feb 4, 202610.4211.1510.2011.0411.043.56%1,662,080
Feb 3, 202611.5411.7210.4910.6610.66-9.66%1,534,596
Feb 2, 202611.7412.2111.6011.8011.80-1.01%1,277,311
Jan 30, 202611.6912.0711.5311.9211.921.62%1,320,102
Jan 29, 202612.3012.3811.6211.7311.73-6.38%1,529,154
Jan 28, 202612.6812.8712.4412.5312.53-0.56%1,094,931
Jan 27, 202612.9512.9512.4012.6012.60-2.70%939,908
Jan 26, 202612.7113.0112.4812.9512.951.89%899,500
Jan 23, 202613.1413.3212.6712.7112.71-2.98%953,117
Jan 22, 202612.7013.1612.6413.1013.104.22%1,236,407
Jan 21, 202612.5012.7912.5012.5712.570.48%973,967
Jan 20, 202612.2912.5812.2512.5112.51-1.03%1,304,601
Jan 16, 202613.3313.3312.6112.6412.64-4.96%1,778,874
Jan 15, 202613.5413.5413.2213.3013.30-1.70%676,102
Jan 14, 202613.5913.9713.4813.5313.53-1.02%1,007,736
Jan 13, 202613.6113.7313.2213.6713.67-1.73%1,344,665
Jan 12, 202614.0914.2613.6313.9113.91-1.28%839,734
Jan 9, 202614.2314.3313.7914.0914.09-0.98%669,189
Jan 8, 202614.4314.6014.1114.2314.23-2.60%743,748
Jan 7, 202614.3514.6614.3314.6114.611.74%903,745
Jan 6, 202614.0114.4413.9814.3614.362.21%874,790
Jan 5, 202613.7414.5013.6514.0514.05-1.54%1,089,385
Jan 2, 202615.2115.2114.2514.2714.27-6.12%1,035,903
Dec 31, 202515.6015.6015.1715.2015.20-2.69%752,407
Dec 30, 202515.3615.7515.2415.6215.621.36%941,135
Dec 29, 202515.3515.5315.3515.4115.410.06%569,307
Dec 26, 202515.3015.4215.2215.4015.400.46%427,845
Dec 24, 202515.3715.3715.1815.3315.330.33%352,951
Dec 23, 202515.3915.4515.0615.2815.28-1.42%807,933
Dec 22, 202515.5015.9015.4615.5015.500.06%904,813
Dec 19, 202515.5515.6315.2115.4915.49-1.09%4,852,581
Dec 18, 202515.7616.0915.5915.6615.660.13%1,076,298
Dec 17, 202515.6615.9815.5115.6415.64-0.45%989,637
Dec 16, 202515.5415.8915.4015.7115.710.06%918,614
Dec 15, 202516.2316.4015.6115.7015.70-3.98%1,378,616
Dec 12, 202516.4016.5616.1916.3516.35-0.06%875,058
Dec 11, 202516.6416.8816.1316.3616.36-2.04%1,027,741
Dec 10, 202516.1716.7016.0616.7016.703.15%942,104
Dec 9, 202516.0016.2815.9516.1916.190.62%875,957
Dec 8, 202516.1016.2815.7316.0916.090.75%988,361
Dec 5, 202516.3616.3715.9015.9715.97-0.93%790,608
Dec 4, 202516.0816.2415.8916.1216.120.37%1,129,274
Dec 3, 202515.3916.1915.2916.0616.063.68%1,315,303
Dec 2, 202515.5215.7415.4215.4915.490.45%761,228
Dec 1, 202515.4415.7315.2015.4215.42-1.66%1,145,500
Nov 28, 202515.6915.8615.5115.6815.681.10%564,335
Nov 26, 202515.3516.1215.3515.5115.511.17%1,260,299
Nov 25, 202514.8615.3614.6315.3315.337.96%1,902,882
Nov 24, 202513.8614.2713.6914.2014.202.08%1,259,694
Nov 21, 202513.6913.9413.4113.9113.911.24%1,089,128
Nov 20, 202513.6914.0013.5913.7413.741.18%1,099,150
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