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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	23.1	23.36	23.36	23.44	22.91	766,035
May 19, 2025	23.14	23.14	23.14	23.46	23	494,763
May 16, 2025	23.46	23.72	23.72	23.8	23.16	831,414
May 15, 2025	23.74	23.55	23.55	23.74	23.11	1.15M
May 14, 2025	24.52	23.84	23.84	24.59	23.75	1.03M
May 13, 2025	25.17	24.56	24.56	25.47	23.85	2.12M
May 12, 2025	26.37	26.74	26.74	27.1	26.04	1.74M
May 09, 2025	25.38	25.14	25.14	25.86	25.11	2.22M
May 08, 2025	24.74	25.23	25.23	25.55	24.67	561,400
May 07, 2025	24.5	24.53	24.53	24.86	23.69	436,206
May 06, 2025	23.79	24.07	24.07	24.46	23.67	703,464
May 05, 2025	23.93	24.09	24.09	24.63	23.5	939,440
May 02, 2025	23.83	23.83	23.83	24.09	23.58	947,022
May 01, 2025	23.98	23.41	23.41	24.01	23.29	965,838
April 30, 2025	23.53	23.62	23.62	23.77	23.06	587,667
April 29, 2025	24.21	24.26	24.26	24.63	24.17	981,600
April 28, 2025	24.07	24.23	24.23	24.5	23.75	500,373
April 25, 2025	23.69	24.07	24.07	24.08	23.51	579,587
April 24, 2025	23.45	23.78	23.78	24.06	23.41	688,752
April 23, 2025	23.77	23.26	23.26	24.71	23.14	982,503
April 22, 2025	22.34	22.91	22.91	23	22.01	1.03M
April 21, 2025	22.52	21.9	21.9	22.72	21.61	1.35M
April 17, 2025	22.81	22.56	22.53	22.89	22.29	1.27M
April 16, 2025	22.7	22.83	22.83	23.3	22.46	749,066
April 15, 2025	23.43	23.07	23.05	23.77	23.07	654,602
April 14, 2025	23.85	23.66	23.66	24.48	22.96	863,700
April 11, 2025	22.93	23.57	23.57	23.69	22.44	1.25M
April 10, 2025	24.04	22.77	22.77	24.24	22.57	961,104
April 09, 2025	22.95	24.75	24.75	25.24	22.66	1.39M
April 08, 2025	24.14	22.94	22.94	24.53	22.33	1.63M

Rapid7, Inc. (RPD) NASDAQ