Rapid7, Inc. (RPD) NASDAQ

7.31

+0.35(+5.03%)

Updated at May 20 04:00PM

Currency In USD

RPD Historical Return

If you invested $1000 in Rapid7, Inc. (RPD) 10 years ago, it would be worth $631.26 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.46, while $1000 invested 1 year ago would be worth $312.93. This corresponds to total returns of -36.87%, -90.95%, -68.71%, respectively, with annualized returns of -4.49%, -38.14%, -68.71%.

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
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
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