Rapid7, Inc. (RPD) NASDAQ
5.97
+0.015(+0.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
RPD Historical Return
If you invested $1000 in Rapid7, Inc. (RPD) 10 years ago, it would be worth $475.62 as of April 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $67.94, while $1000 invested 1 year ago would be worth $245.56. This corresponds to total returns of -52.44%, -93.21%, -75.44%, respectively, with annualized returns of -7.16%, -41.58%, -75.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
RPD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2026 | 5.54 | 5.44 | 5.44 | 5.55 | 5.31 | 1.3M |
| March 31, 2026 | 5.46 | 5.51 | 5.51 | 5.69 | 5.4 | 1.58M |
| March 30, 2026 | 5.32 | 5.45 | 5.45 | 5.58 | 5.3 | 1.77M |
| March 27, 2026 | 5.51 | 5.27 | 5.27 | 5.6 | 5.24 | 1.86M |
| March 26, 2026 | 5.56 | 5.7 | 5.7 | 5.83 | 5.54 | 1.78M |
| March 25, 2026 | 5.75 | 5.6 | 5.6 | 5.89 | 5.47 | 1.62M |
| March 24, 2026 | 6.23 | 5.71 | 5.71 | 6.23 | 5.7 | 2.58M |
| March 23, 2026 | 6.52 | 6.33 | 6.33 | 6.52 | 6.1 | 2.04M |
| March 20, 2026 | 6.28 | 6.31 | 6.31 | 6.45 | 6.07 | 11.45M |
| March 19, 2026 | 6.13 | 6.31 | 6.31 | 6.41 | 6.13 | 2.22M |
| March 18, 2026 | 6.06 | 6.19 | 6.19 | 6.35 | 5.98 | 2.36M |
| March 17, 2026 | 6.3 | 6.18 | 6.18 | 6.68 | 6.14 | 2.23M |
| March 16, 2026 | 6.7 | 6.3 | 6.3 | 6.73 | 6.21 | 3M |
| March 13, 2026 | 6.88 | 6.82 | 6.82 | 6.99 | 6.59 | 1.52M |
| March 12, 2026 | 6.94 | 6.94 | 6.94 | 7.17 | 6.87 | 1.57M |
| March 11, 2026 | 6.53 | 7.02 | 7.02 | 7.03 | 6.48 | 1.7M |
| March 10, 2026 | 6.69 | 6.5 | 6.5 | 6.69 | 6.29 | 1.85M |
| March 09, 2026 | 6.91 | 6.64 | 6.64 | 7 | 6.55 | 1.88M |
| March 06, 2026 | 6.99 | 7.07 | 7.07 | 7.1 | 6.76 | 1.55M |
| March 05, 2026 | 6.66 | 7.04 | 7.04 | 7.1 | 6.66 | 2.2M |
| March 04, 2026 | 6.59 | 6.69 | 6.69 | 6.84 | 6.45 | 1.58M |
| March 03, 2026 | 6.13 | 6.59 | 6.59 | 6.82 | 6.12 | 1.88M |
| March 02, 2026 | 6.11 | 6.26 | 6.26 | 6.39 | 6.1 | 1.86M |
| February 27, 2026 | 6.17 | 6.22 | 6.22 | 6.28 | 5.93 | 2M |
| February 26, 2026 | 6.35 | 6.39 | 6.39 | 6.7 | 6.21 | 1.82M |
| February 25, 2026 | 6.18 | 6.27 | 6.27 | 6.28 | 5.92 | 1.83M |
| February 24, 2026 | 6.07 | 6.12 | 6.12 | 6.3 | 5.95 | 2.19M |
| February 23, 2026 | 6.51 | 6.12 | 6.12 | 6.56 | 6.07 | 2.37M |
| February 20, 2026 | 7.07 | 6.57 | 6.57 | 7.36 | 6.56 | 2.1M |
| February 19, 2026 | 7.1 | 7.09 | 7.09 | 7.19 | 6.93 | 1.12M |
| February 18, 2026 | 7.05 | 7.14 | 7.14 | 7.27 | 6.88 | 1.6M |
| February 17, 2026 | 7.15 | 7.07 | 7.07 | 7.28 | 6.83 | 2.15M |
| February 13, 2026 | 7.13 | 7.18 | 7.18 | 7.36 | 7.01 | 2.03M |
| February 12, 2026 | 7.42 | 7.09 | 7.09 | 7.58 | 7.06 | 2.62M |
| February 11, 2026 | 7.93 | 7.38 | 7.38 | 8.7 | 7.2 | 6.59M |
| February 10, 2026 | 10.83 | 10.39 | 10.39 | 11.36 | 10.34 | 3.27M |
| February 09, 2026 | 10.77 | 10.76 | 10.76 | 10.93 | 10.59 | 1.35M |
| February 06, 2026 | 10.57 | 10.81 | 10.81 | 10.87 | 10.23 | 1.66M |
| February 05, 2026 | 11.11 | 10.51 | 10.51 | 11.37 | 10.43 | 1.44M |
| February 04, 2026 | 10.42 | 11.04 | 11.04 | 11.15 | 10.2 | 1.66M |
| February 03, 2026 | 11.54 | 10.66 | 10.66 | 11.72 | 10.49 | 1.54M |
| February 02, 2026 | 11.74 | 11.8 | 11.8 | 12.21 | 11.6 | 1.28M |
| January 30, 2026 | 11.69 | 11.92 | 11.92 | 12.07 | 11.53 | 1.32M |
| January 29, 2026 | 12.3 | 11.73 | 11.73 | 12.38 | 11.62 | 1.53M |
