Rapid7, Inc. (RPD)
NASDAQ: RPD · Real-Time Price · USD
5.82
-0.16 (-2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
5.74
-0.08 (-1.37%)
After-hours: Apr 28, 2026, 7:58 PM EDT
Rapid7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.04 | 6.24 | 5.81 | 5.82 | 5.82 | -2.68% | 1,457,817 |
| Apr 27, 2026 | 5.80 | 6.04 | 5.75 | 5.98 | 5.98 | 0.50% | 1,534,781 |
| Apr 24, 2026 | 5.74 | 5.95 | 5.68 | 5.95 | 5.95 | 2.94% | 2,082,745 |
| Apr 23, 2026 | 6.12 | 6.32 | 5.75 | 5.78 | 5.78 | -8.54% | 1,870,743 |
| Apr 22, 2026 | 6.35 | 6.46 | 6.09 | 6.32 | 6.32 | -0.32% | 2,032,505 |
| Apr 21, 2026 | 5.91 | 6.69 | 5.86 | 6.34 | 6.34 | 8.75% | 2,705,982 |
| Apr 20, 2026 | 5.50 | 5.96 | 5.50 | 5.83 | 5.83 | 2.64% | 2,461,441 |
| Apr 17, 2026 | 5.89 | 5.92 | 5.63 | 5.68 | 5.68 | -1.56% | 1,741,458 |
| Apr 16, 2026 | 5.81 | 5.91 | 5.57 | 5.77 | 5.77 | 0.17% | 1,692,148 |
| Apr 15, 2026 | 5.45 | 5.81 | 5.42 | 5.76 | 5.76 | 7.66% | 2,202,605 |
| Apr 14, 2026 | 5.32 | 5.58 | 5.32 | 5.35 | 5.35 | 2.10% | 2,774,126 |
| Apr 13, 2026 | 5.04 | 5.34 | 5.01 | 5.24 | 5.24 | 3.35% | 3,657,220 |
| Apr 10, 2026 | 5.05 | 5.27 | 4.99 | 5.07 | 5.07 | 0.40% | 2,511,608 |
| Apr 9, 2026 | 5.45 | 5.45 | 4.97 | 5.05 | 5.05 | -8.01% | 3,068,467 |
| Apr 8, 2026 | 6.02 | 6.09 | 5.41 | 5.49 | 5.49 | -6.15% | 2,263,279 |
| Apr 7, 2026 | 5.73 | 5.87 | 5.64 | 5.85 | 5.85 | 1.21% | 1,309,172 |
| Apr 6, 2026 | 5.37 | 5.84 | 5.37 | 5.78 | 5.78 | 7.64% | 1,945,347 |
| Apr 2, 2026 | 5.36 | 5.54 | 5.27 | 5.37 | 5.37 | -1.29% | 1,468,721 |
| Apr 1, 2026 | 5.54 | 5.55 | 5.31 | 5.44 | 5.44 | -1.27% | 1,304,677 |
| Mar 31, 2026 | 5.46 | 5.69 | 5.40 | 5.51 | 5.51 | 1.10% | 1,579,272 |
| Mar 30, 2026 | 5.32 | 5.58 | 5.30 | 5.45 | 5.45 | 3.42% | 1,768,874 |
| Mar 27, 2026 | 5.51 | 5.60 | 5.24 | 5.27 | 5.27 | -7.54% | 1,861,402 |
| Mar 26, 2026 | 5.56 | 5.83 | 5.54 | 5.70 | 5.70 | 1.79% | 1,777,523 |
| Mar 25, 2026 | 5.75 | 5.89 | 5.47 | 5.60 | 5.60 | -1.93% | 1,622,418 |
| Mar 24, 2026 | 6.23 | 6.23 | 5.70 | 5.71 | 5.71 | -9.79% | 2,587,644 |
| Mar 23, 2026 | 6.52 | 6.52 | 6.10 | 6.33 | 6.33 | 0.32% | 2,036,537 |
| Mar 20, 2026 | 6.28 | 6.45 | 6.07 | 6.31 | 6.31 | - | 11,466,109 |
| Mar 19, 2026 | 6.13 | 6.41 | 6.13 | 6.31 | 6.31 | 1.94% | 2,244,279 |
| Mar 18, 2026 | 6.06 | 6.35 | 5.98 | 6.19 | 6.19 | 0.16% | 2,359,770 |
| Mar 17, 2026 | 6.30 | 6.68 | 6.14 | 6.18 | 6.18 | -1.90% | 2,232,021 |
| Mar 16, 2026 | 6.70 | 6.73 | 6.21 | 6.30 | 6.30 | -7.62% | 3,002,697 |
| Mar 13, 2026 | 6.88 | 6.99 | 6.59 | 6.82 | 6.82 | -1.73% | 1,534,657 |
| Mar 12, 2026 | 6.94 | 7.17 | 6.87 | 6.94 | 6.94 | -1.14% | 1,576,454 |
| Mar 11, 2026 | 6.53 | 7.03 | 6.48 | 7.02 | 7.02 | 8.00% | 1,702,943 |
| Mar 10, 2026 | 6.69 | 6.69 | 6.29 | 6.50 | 6.50 | -2.11% | 1,855,111 |
| Mar 9, 2026 | 7.00 | 7.00 | 6.55 | 6.64 | 6.64 | -6.08% | 1,956,200 |
| Mar 6, 2026 | 6.99 | 7.10 | 6.76 | 7.07 | 7.07 | 0.43% | 1,545,240 |
| Mar 5, 2026 | 6.66 | 7.10 | 6.66 | 7.04 | 7.04 | 5.23% | 2,204,972 |
| Mar 4, 2026 | 6.59 | 6.84 | 6.45 | 6.69 | 6.69 | 1.52% | 1,625,957 |
| Mar 3, 2026 | 6.13 | 6.82 | 6.11 | 6.59 | 6.59 | 5.27% | 1,925,812 |
| Mar 2, 2026 | 6.11 | 6.39 | 6.10 | 6.26 | 6.26 | 0.64% | 1,861,647 |
| Feb 27, 2026 | 6.17 | 6.28 | 5.93 | 6.22 | 6.22 | -2.66% | 1,999,294 |
| Feb 26, 2026 | 6.35 | 6.70 | 6.21 | 6.39 | 6.39 | 1.91% | 1,821,086 |
| Feb 25, 2026 | 6.18 | 6.28 | 5.92 | 6.27 | 6.27 | 2.45% | 1,832,872 |
| Feb 24, 2026 | 6.07 | 6.30 | 5.95 | 6.12 | 6.12 | - | 2,188,284 |
| Feb 23, 2026 | 6.51 | 6.56 | 6.07 | 6.12 | 6.12 | -6.85% | 2,368,432 |
| Feb 20, 2026 | 7.07 | 7.36 | 6.56 | 6.57 | 6.57 | -7.33% | 2,104,859 |
| Feb 19, 2026 | 7.10 | 7.19 | 6.93 | 7.09 | 7.09 | -0.70% | 1,119,970 |
| Feb 18, 2026 | 7.05 | 7.27 | 6.88 | 7.14 | 7.14 | 0.99% | 1,603,084 |
| Feb 17, 2026 | 7.15 | 7.28 | 6.83 | 7.07 | 7.07 | -1.53% | 2,154,122 |
| Feb 13, 2026 | 7.13 | 7.36 | 7.01 | 7.18 | 7.18 | 1.27% | 2,027,155 |
| Feb 12, 2026 | 7.42 | 7.58 | 7.06 | 7.09 | 7.09 | -3.93% | 2,622,687 |
| Feb 11, 2026 | 7.93 | 8.70 | 7.20 | 7.38 | 7.38 | -28.97% | 6,590,878 |
| Feb 10, 2026 | 10.83 | 11.36 | 10.34 | 10.39 | 10.39 | -3.44% | 3,270,800 |
| Feb 9, 2026 | 10.77 | 10.93 | 10.59 | 10.76 | 10.76 | -0.46% | 1,349,038 |
| Feb 6, 2026 | 10.57 | 10.87 | 10.23 | 10.81 | 10.81 | 2.85% | 1,664,054 |
| Feb 5, 2026 | 11.11 | 11.37 | 10.43 | 10.51 | 10.51 | -4.80% | 1,438,901 |
| Feb 4, 2026 | 10.42 | 11.15 | 10.20 | 11.04 | 11.04 | 3.56% | 1,662,504 |
| Feb 3, 2026 | 11.54 | 11.72 | 10.49 | 10.66 | 10.66 | -9.66% | 1,541,797 |
| Feb 2, 2026 | 11.74 | 12.21 | 11.60 | 11.80 | 11.80 | -1.01% | 1,277,474 |
| Jan 30, 2026 | 11.69 | 12.07 | 11.53 | 11.92 | 11.92 | 1.62% | 1,320,135 |
| Jan 29, 2026 | 12.30 | 12.38 | 11.62 | 11.73 | 11.73 | -6.38% | 1,529,662 |
| Jan 28, 2026 | 12.68 | 12.87 | 12.44 | 12.53 | 12.53 | -0.56% | 1,095,377 |
| Jan 27, 2026 | 12.95 | 12.95 | 12.40 | 12.60 | 12.60 | -2.70% | 939,960 |
| Jan 26, 2026 | 12.71 | 13.01 | 12.48 | 12.95 | 12.95 | 1.89% | 899,605 |
| Jan 23, 2026 | 13.14 | 13.32 | 12.67 | 12.71 | 12.71 | -2.98% | 953,552 |
| Jan 22, 2026 | 12.70 | 13.16 | 12.64 | 13.10 | 13.10 | 4.22% | 1,236,638 |
| Jan 21, 2026 | 12.50 | 12.79 | 12.50 | 12.57 | 12.57 | 0.48% | 974,011 |
| Jan 20, 2026 | 12.29 | 12.58 | 12.25 | 12.51 | 12.51 | -1.03% | 1,304,802 |
| Jan 16, 2026 | 13.33 | 13.33 | 12.61 | 12.64 | 12.64 | -4.96% | 1,784,846 |
| Jan 15, 2026 | 13.54 | 13.54 | 13.22 | 13.30 | 13.30 | -1.70% | 678,508 |
| Jan 14, 2026 | 13.59 | 13.97 | 13.48 | 13.53 | 13.53 | -1.02% | 1,007,736 |
| Jan 13, 2026 | 13.61 | 13.73 | 13.22 | 13.67 | 13.67 | -1.73% | 1,344,970 |
| Jan 12, 2026 | 14.09 | 14.26 | 13.63 | 13.91 | 13.91 | -1.28% | 850,155 |
| Jan 9, 2026 | 14.23 | 14.33 | 13.79 | 14.09 | 14.09 | -0.98% | 669,218 |
| Jan 8, 2026 | 14.43 | 14.60 | 14.11 | 14.23 | 14.23 | -2.60% | 743,782 |
| Jan 7, 2026 | 14.35 | 14.66 | 14.33 | 14.61 | 14.61 | 1.74% | 903,745 |
| Jan 6, 2026 | 14.01 | 14.44 | 13.98 | 14.36 | 14.36 | 2.21% | 875,115 |
| Jan 5, 2026 | 13.74 | 14.50 | 13.65 | 14.05 | 14.05 | -1.54% | 1,089,386 |
| Jan 2, 2026 | 15.21 | 15.21 | 14.25 | 14.27 | 14.27 | -6.12% | 1,035,903 |
| Dec 31, 2025 | 15.60 | 15.60 | 15.17 | 15.20 | 15.20 | -2.69% | 752,407 |
| Dec 30, 2025 | 15.36 | 15.75 | 15.24 | 15.62 | 15.62 | 1.36% | 941,135 |
| Dec 29, 2025 | 15.35 | 15.53 | 15.35 | 15.41 | 15.41 | 0.06% | 569,307 |
| Dec 26, 2025 | 15.30 | 15.42 | 15.22 | 15.40 | 15.40 | 0.46% | 427,845 |
| Dec 24, 2025 | 15.37 | 15.37 | 15.18 | 15.33 | 15.33 | 0.33% | 352,951 |
| Dec 23, 2025 | 15.39 | 15.45 | 15.06 | 15.28 | 15.28 | -1.42% | 807,933 |
| Dec 22, 2025 | 15.50 | 15.90 | 15.46 | 15.50 | 15.50 | 0.06% | 904,813 |
| Dec 19, 2025 | 15.55 | 15.63 | 15.21 | 15.49 | 15.49 | -1.09% | 4,852,581 |
| Dec 18, 2025 | 15.76 | 16.09 | 15.59 | 15.66 | 15.66 | 0.13% | 1,076,298 |
| Dec 17, 2025 | 15.66 | 15.98 | 15.51 | 15.64 | 15.64 | -0.45% | 989,637 |
| Dec 16, 2025 | 15.54 | 15.89 | 15.40 | 15.71 | 15.71 | 0.06% | 918,614 |
| Dec 15, 2025 | 16.23 | 16.40 | 15.61 | 15.70 | 15.70 | -3.98% | 1,378,616 |
| Dec 12, 2025 | 16.40 | 16.56 | 16.19 | 16.35 | 16.35 | -0.06% | 875,058 |
| Dec 11, 2025 | 16.64 | 16.88 | 16.13 | 16.36 | 16.36 | -2.04% | 1,027,741 |
| Dec 10, 2025 | 16.17 | 16.70 | 16.06 | 16.70 | 16.70 | 3.15% | 942,104 |
| Dec 9, 2025 | 16.00 | 16.28 | 15.95 | 16.19 | 16.19 | 0.62% | 875,957 |
| Dec 8, 2025 | 16.10 | 16.28 | 15.73 | 16.09 | 16.09 | 0.75% | 988,361 |
| Dec 5, 2025 | 16.36 | 16.37 | 15.90 | 15.97 | 15.97 | -0.93% | 790,608 |
| Dec 4, 2025 | 16.08 | 16.24 | 15.89 | 16.12 | 16.12 | 0.37% | 1,129,274 |
| Dec 3, 2025 | 15.39 | 16.19 | 15.29 | 16.06 | 16.06 | 3.68% | 1,315,303 |