If you invested $1000 in Rapid7, Inc. (RPD) 10 years ago, it would be worth $621.62 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $82.64, while $1000 invested 1 year ago would be worth $338.09. This corresponds to total returns of -37.84%, -91.74%, -66.19%, respectively, with annualized returns of -4.64%, -39.25%, -66.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 29, 2026 | 7.77 | 7.82 | 7.82 | 8.05 | 7.7 | 1.94M |
| June 26, 2026 | 7.04 | 7.61 | 7.61 | 7.73 | 6.89 | 4.98M |
| June 25, 2026 | 6.94 | 7.07 | 7.07 | 7.23 | 6.89 | 1.17M |
| June 24, 2026 | 6.73 | 7.08 | 7.08 | 7.09 | 6.71 | 1.48M |
| June 23, 2026 | 6.35 | 6.73 | 6.73 | 6.86 | 6.35 | 2.44M |
| June 22, 2026 | 6.62 | 6.34 | 6.34 | 6.8 | 6.28 | 2.16M |
| June 18, 2026 | 6.77 | 6.73 | 6.73 | 6.86 | 6.45 | 4.05M |
| June 17, 2026 | 6.83 | 6.77 | 6.77 | 7.12 | 6.68 | 2.04M |
| June 16, 2026 | 7.12 | 6.93 | 6.93 | 7.36 | 6.89 | 1.65M |
| June 15, 2026 | 7.4 | 7.17 | 7.17 | 7.54 | 7.1 | 1.91M |
| June 12, 2026 | 7.11 | 7.14 | 7.14 | 7.32 | 6.91 | 1.28M |
| June 11, 2026 | 7.02 | 7.13 | 7.13 | 7.29 | 6.82 | 1.55M |
| June 10, 2026 | 6.99 | 7.21 | 7.21 | 7.29 | 6.92 | 1.27M |
| June 09, 2026 | 7.17 | 7.1 | 7.1 | 7.35 | 6.74 | 1.58M |
| June 08, 2026 | 7.41 | 7.34 | 7.34 | 7.6 | 7.32 | 1.15M |
| June 05, 2026 | 7.79 | 7.51 | 7.51 | 7.95 | 7.35 | 0 |
| June 04, 2026 | 7.89 | 7.79 | 7.79 | 7.97 | 7.61 | 1.51M |
| June 03, 2026 | 8.16 | 7.66 | 7.66 | 8.23 | 7.56 | 2.32M |
| June 02, 2026 | 8.1 | 8.43 | 8.43 | 8.44 | 7.98 | 2.42M |
| June 01, 2026 | 8.52 | 8.74 | 8.74 | 8.96 | 8.34 | 2.84M |
| May 29, 2026 | 7.5 | 8.38 | 8.38 | 8.53 | 7.5 | 4.53M |
| May 28, 2026 | 7.13 | 7.44 | 7.44 | 7.5 | 7.02 | 1.48M |
| May 27, 2026 | 7.05 | 7.04 | 7.04 | 7.23 | 6.97 | 1.5M |
| May 26, 2026 | 7.21 | 7.19 | 7.19 | 7.49 | 7.09 | 1.9M |
| May 22, 2026 | 7.09 | 7.27 | 7.27 | 7.29 | 7.09 | 1.73M |
| May 21, 2026 | 7.19 | 7.08 | 7.08 | 7.2 | 6.85 | 2.21M |
| May 20, 2026 | 6.77 | 7.31 | 7.31 | 7.32 | 6.6 | 2.39M |
| May 19, 2026 | 6.71 | 6.96 | 6.96 | 7.22 | 6.68 | 2.55M |
| May 18, 2026 | 6.38 | 6.73 | 6.73 | 6.86 | 6.22 | 2.21M |
| May 15, 2026 | 6.3 | 6.5 | 6.5 | 6.58 | 6.25 | 1.25M |
| May 14, 2026 | 6.1 | 6.23 | 6.23 | 6.38 | 6.01 | 1.43M |
| May 13, 2026 | 6.43 | 6.18 | 6.18 | 6.43 | 6.05 | 1.71M |
| May 12, 2026 | 6.57 | 6.57 | 6.57 | 6.65 | 6.35 | 1.76M |
| May 11, 2026 | 6.78 | 6.37 | 6.37 | 6.9 | 6.21 | 2.24M |
| May 08, 2026 | 6.6 | 6.9 | 6.9 | 7.02 | 6.34 | 2.31M |
| May 07, 2026 | 6.85 | 6.71 | 6.71 | 7.04 | 6.52 | 2M |
| May 06, 2026 | 6.76 | 6.57 | 6.57 | 7 | 6.51 | 3.45M |
| May 05, 2026 | 6.55 | 6.68 | 6.68 | 6.86 | 6.5 | 2.82M |
| May 04, 2026 | 6.35 | 6.49 | 6.49 | 6.75 | 6.33 | 2.2M |
| May 01, 2026 | 6.08 | 6.35 | 6.35 | 6.41 | 6.02 | 2.92M |
| April 30, 2026 | 5.8 | 5.9 | 5.9 | 5.99 | 5.8 | 1.34M |
| April 29, 2026 | 5.86 | 5.85 | 5.85 | 5.9 | 5.74 | 1.75M |
| April 28, 2026 | 6.04 | 5.82 | 5.82 | 6.24 | 5.81 | 1.45M |
| April 27, 2026 | 5.8 | 5.98 | 5.98 | 6.04 | 5.75 | 1.53M |
| April 24, 2026 | 5.74 | 5.95 | 5.95 | 5.95 | 5.68 | 2.08M |
| April 23, 2026 | 6.12 | 5.78 | 5.78 | 6.32 | 5.75 | 1.87M |
| April 22, 2026 | 6.35 | 6.32 | 6.32 | 6.46 | 6.09 | 2.03M |
| April 21, 2026 | 5.91 | 6.34 | 6.34 | 6.69 | 5.86 | 2.71M |
| April 20, 2026 | 5.5 | 5.83 | 5.83 | 5.96 | 5.5 | 2.46M |
| April 17, 2026 | 5.89 | 5.68 | 5.68 | 5.92 | 5.63 | 1.74M |
| April 16, 2026 | 5.81 | 5.77 | 5.77 | 5.91 | 5.57 | 1.69M |
| April 15, 2026 | 5.45 | 5.76 | 5.76 | 5.81 | 5.42 | 2.18M |
| April 14, 2026 | 5.32 | 5.35 | 5.35 | 5.58 | 5.32 | 2.77M |
| April 13, 2026 | 5.04 | 5.24 | 5.24 | 5.34 | 5.01 | 3.66M |
| April 10, 2026 | 5.05 | 5.07 | 5.07 | 5.27 | 4.99 | 2.51M |
| April 09, 2026 | 5.45 | 5.05 | 5.05 | 5.45 | 4.97 | 3.07M |
| April 08, 2026 | 6.02 | 5.49 | 5.49 | 6.09 | 5.4 | 2.26M |
| April 07, 2026 | 5.73 | 5.85 | 5.85 | 5.87 | 5.64 | 1.38M |
| April 06, 2026 | 5.37 | 5.78 | 5.78 | 5.84 | 5.37 | 1.95M |
| April 02, 2026 | 5.36 | 5.37 | 5.37 | 5.54 | 5.27 | 1.47M |