Rapid7, Inc. - RPD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	18.76	19.26	19.26	19.84	18.6	785,765
October 20, 2025	18.04	18.78	18.78	18.79	18.04	521,900
October 17, 2025	17.84	17.97	17.97	18.13	17.84	507,500
October 16, 2025	18.36	18.04	18.04	18.61	17.98	563,788
October 15, 2025	18.62	18.37	18.37	18.65	18.15	676,400
October 14, 2025	18.36	18.48	18.48	18.82	18.17	971,947
October 13, 2025	18.87	18.72	18.72	18.95	18.11	815,361
October 10, 2025	19.4	18.62	18.62	19.55	18.13	1.42M
October 09, 2025	18.34	19.35	19.35	20.17	18.04	2.37M
October 08, 2025	17.85	18.44	18.44	18.54	17.75	1.12M
October 07, 2025	18.75	17.77	17.77	18.81	17.76	714,400
October 06, 2025	18.6	18.61	18.61	18.77	18.14	875,231
October 03, 2025	18.75	18.55	18.55	18.94	18.49	723,326
October 02, 2025	18.72	18.65	18.65	18.99	18.63	549,482
October 01, 2025	18.86	18.64	18.64	19.06	18.56	611,491
September 30, 2025	19.36	18.75	18.75	19.51	18.67	710,314
September 29, 2025	19.63	19.43	19.43	19.65	19.15	601,005
September 26, 2025	19.34	19.39	19.39	19.53	19.09	888,300
September 25, 2025	19.25	19.34	19.34	19.36	19.05	915,324
September 24, 2025	19.82	19.43	19.43	20.09	19.28	952,426
September 23, 2025	20.88	19.65	19.65	20.88	19.57	1.25M
September 22, 2025	20.38	20.81	20.81	20.95	20.08	1.03M
September 19, 2025	20.28	20.29	20.29	20.33	19.77	3.51M
September 18, 2025	19.86	20.18	20.18	20.39	19.66	1.14M
September 17, 2025	19.69	19.5	19.5	20.1	19.23	1.24M
September 16, 2025	19.51	19.63	19.63	19.75	19.3	666,500
September 15, 2025	19.67	19.44	19.44	19.84	19.34	690,833
September 12, 2025	20.06	19.56	19.56	20.06	19.53	708,600
September 11, 2025	19.61	20.08	20.08	20.08	19.48	784,745
September 10, 2025	20.39	19.47	19.47	20.56	19.36	983,230
September 09, 2025	20.59	20.39	20.39	20.67	20.19	654,900
September 08, 2025	20.31	20.6	20.6	20.67	20.03	729,900
September 05, 2025	19.92	20.32	20.31	20.61	19.92	815,555
September 04, 2025	20.35	19.84	19.84	20.35	19.57	509,600
September 03, 2025	20.08	20.42	20.42	20.5	20.01	653,101
September 02, 2025	20.54	20.17	20.17	20.67	19.91	631,500
August 29, 2025	20.95	20.71	20.71	21.26	20.6	778,100
August 28, 2025	20.85	20.9	20.9	21.02	20.61	504,015
August 27, 2025	20.24	20.67	20.67	20.7	20.24	575,508
August 26, 2025	20.15	20.14	20.14	20.42	19.91	1.04M
August 25, 2025	20.68	20.17	20.17	20.78	20.15	449,934
August 22, 2025	20.25	20.75	20.75	21.27	20.1	799,436
August 21, 2025	20.07	20.12	20.12	20.25	19.86	741,000
August 20, 2025	21.08	20.27	20.27	21.19	20.15	658,261
August 19, 2025	21.48	21.14	21.14	21.77	20.99	611,618
August 18, 2025	21.19	21.46	21.46	21.48	20.68	1M
August 15, 2025	21.11	21.27	21.27	21.57	20.9	1.01M
August 14, 2025	21.33	20.94	20.94	21.78	20.73	1M
August 13, 2025	20.24	21.32	21.32	21.39	19.8	1.4M
August 12, 2025	18.88	20.14	20.14	20.45	18.67	1.71M
August 11, 2025	17.9	18.77	18.77	18.78	17.9	1.93M
August 08, 2025	19.59	17.88	17.88	20.13	17.83	2.17M
August 07, 2025	20.28	19.82	19.82	20.32	19.21	1.14M
August 06, 2025	20.3	19.99	19.99	20.61	19.92	667,231
August 05, 2025	20.86	20.17	20.17	20.86	20.07	988,474
August 04, 2025	20.26	20.74	20.74	20.81	20.22	573,700
August 01, 2025	21.06	20.36	20.36	21.06	20.22	741,936
July 31, 2025	21.59	21.12	21.12	21.64	20.98	948,600
July 30, 2025	22.65	21.67	21.67	22.65	21.41	1.1M
July 29, 2025	22.75	22.59	22.59	22.75	22.26	611,985

Rapid7, Inc. (RPD) NASDAQ