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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	22.85	22.65	22.65	23.02	22.59	518,806
July 25, 2025	22.62	22.71	22.71	22.94	22.43	432,753
July 24, 2025	22.67	22.53	22.53	22.9	22.3	657,314
July 23, 2025	23	22.86	22.86	23.26	22.45	702,219
July 22, 2025	22.67	22.79	22.79	23.05	22.59	825,000
July 21, 2025	22.43	22.67	22.67	22.79	22.3	619,900
July 18, 2025	22.6	22.31	22.31	22.73	22.16	1.21M
July 17, 2025	22.5	22.33	22.33	22.75	22.3	709,100
July 16, 2025	22.57	22.56	22.56	22.7	22.2	502,114
July 15, 2025	23	22.53	22.53	23.1	22.52	603,100
July 14, 2025	22.86	22.8	22.8	23.07	22.71	588,400
July 11, 2025	23.96	22.99	22.99	24.42	22.92	841,889
July 10, 2025	25.4	24.11	24.11	25.57	24.11	944,200
July 09, 2025	24.38	25.59	25.59	25.85	24.33	997,860
July 08, 2025	23.98	24.4	24.4	24.64	23.88	754,204
July 07, 2025	24.16	23.89	23.89	24.7	23.83	484,700
July 03, 2025	24.22	24.37	24.37	24.53	24.18	317,341
July 02, 2025	23.99	24	24	24.16	23.4	614,653
July 01, 2025	23.14	24.04	24.04	24.19	22.86	818,021
June 30, 2025	22.97	23.13	23.13	23.28	22.74	837,600
June 27, 2025	23.27	22.7	22.7	23.34	22.6	1.4M
June 26, 2025	23.44	23.14	23.14	23.57	22.95	757,419
June 25, 2025	23.36	23.39	23.39	24.26	23.31	571,813
June 24, 2025	23.49	23.4	23.4	23.91	22.56	963,404
June 23, 2025	23.05	23.22	23.22	23.4	22.75	575,500
June 20, 2025	23.69	23.39	23.39	23.69	22.66	3.18M
June 18, 2025	23.18	23.53	23.53	23.7	23.15	932,422
June 17, 2025	23.23	23.34	23.34	23.89	23.23	828,500
June 16, 2025	23.62	23.54	23.54	23.9	23.26	713,600
June 13, 2025	23.48	23.52	23.52	24.17	23.39	803,012
June 12, 2025	23.97	23.73	23.73	24.14	23.64	516,100
June 11, 2025	24.5	24.01	24.01	24.72	23.92	720,142
June 10, 2025	23.9	24.34	24.34	24.49	23.73	653,603
June 09, 2025	23.92	23.61	23.61	23.96	23.6	499,817
June 06, 2025	23.47	23.72	23.72	23.98	23.25	723,900
June 05, 2025	23.37	23.17	23.17	23.68	23.07	522,407
June 04, 2025	23.99	23.36	23.36	24.48	23.29	885,415
June 03, 2025	23.26	23.99	23.99	24.03	23.11	608,718
June 02, 2025	22.76	23.26	23.26	23.45	22.68	809,236
May 30, 2025	22.8	22.95	22.95	23.05	22.54	756,144
May 29, 2025	22.64	22.84	22.84	22.92	22.12	716,934
May 28, 2025	23.18	22.37	22.37	23.24	22.22	610,200
May 27, 2025	23.33	23.22	23.22	23.55	23	629,055
May 23, 2025	22.61	22.96	22.96	23.09	22.55	479,000
May 22, 2025	22.8	23.01	23.02	23.28	22.69	553,460
May 21, 2025	22.96	22.91	22.91	23.18	22.72	676,101

Rapid7, Inc. (RPD) NASDAQ