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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.39	16.06	16.06	16.19	15.29	1.32M
December 02, 2025	15.52	15.49	15.49	15.74	15.42	761,228
December 01, 2025	15.44	15.42	15.42	15.73	15.2	1.15M
November 28, 2025	15.69	15.68	15.68	15.86	15.51	564,335
November 26, 2025	15.35	15.51	15.51	16.12	15.35	1.26M
November 25, 2025	14.86	15.33	15.33	15.36	14.63	1.9M
November 24, 2025	13.86	14.2	14.2	14.27	13.69	1.26M
November 21, 2025	13.69	13.91	13.91	13.94	13.41	1.09M
November 20, 2025	13.69	13.74	13.74	14	13.59	1.1M
November 19, 2025	13.45	13.58	13.58	13.75	13.21	1.39M
November 18, 2025	13.31	13.47	13.47	13.53	13.21	1.02M
November 17, 2025	13.96	13.46	13.46	13.96	13.41	1.28M
November 14, 2025	13.59	14.03	14.03	14.05	13.47	2.51M
November 13, 2025	13.97	13.77	13.77	14.13	13.67	1.5M
November 12, 2025	14.29	14	14	14.37	13.98	1.2M
November 11, 2025	13.94	14.19	14.19	14.29	13.91	885,120
November 10, 2025	14.4	14.04	14.04	14.45	13.98	1.45M
November 07, 2025	14.29	14.2	14.2	14.33	13.97	1.45M
November 06, 2025	14.25	14.4	14.4	14.75	14.13	1.62M
November 05, 2025	15.71	14.25	14.25	15.71	14.2	4.29M
November 04, 2025	18.33	17.8	17.8	18.47	17.73	1.39M
November 03, 2025	18.53	18.68	18.68	18.7	18.25	694,705
October 31, 2025	18.29	18.51	18.51	18.72	18	606,711
October 30, 2025	18.17	18.24	18.24	18.82	18.13	755,700
October 29, 2025	18.53	18.28	18.28	18.77	18.05	1M
October 28, 2025	18.9	18.93	18.93	19.34	18.71	616,400
October 27, 2025	19.2	18.84	18.84	19.22	18.77	537,530
October 24, 2025	19.19	19.18	19.18	19.34	18.92	470,200
October 23, 2025	19.1	18.92	18.92	19.34	18.89	474,600
October 22, 2025	19.1	19.17	19.17	19.66	18.87	755,613
October 21, 2025	18.76	19.26	19.26	19.84	18.6	785,765
October 20, 2025	18.04	18.78	18.78	18.79	18.04	521,900
October 17, 2025	17.84	17.97	17.97	18.13	17.84	507,500
October 16, 2025	18.36	18.04	18.04	18.61	17.98	563,788
October 15, 2025	18.62	18.37	18.37	18.65	18.15	676,400
October 14, 2025	18.36	18.48	18.48	18.82	18.17	971,947
October 13, 2025	18.87	18.72	18.72	18.95	18.11	815,361
October 10, 2025	19.4	18.62	18.62	19.55	18.13	1.42M
October 09, 2025	18.34	19.35	19.35	20.17	18.04	2.37M
October 08, 2025	17.85	18.44	18.44	18.54	17.75	1.12M
October 07, 2025	18.75	17.77	17.77	18.81	17.76	714,400
October 06, 2025	18.6	18.61	18.61	18.77	18.14	875,231
October 03, 2025	18.75	18.55	18.55	18.94	18.49	723,326
October 02, 2025	18.72	18.65	18.65	18.99	18.63	549,482
October 01, 2025	18.86	18.64	18.64	19.06	18.56	611,491
September 30, 2025	19.36	18.75	18.75	19.51	18.67	710,314
September 29, 2025	19.63	19.43	19.43	19.65	19.15	601,005
September 26, 2025	19.34	19.39	19.39	19.53	19.09	888,300
September 25, 2025	19.25	19.34	19.34	19.36	19.05	915,324
September 24, 2025	19.82	19.43	19.43	20.09	19.28	952,426
September 23, 2025	20.88	19.65	19.65	20.88	19.57	1.25M
September 22, 2025	20.38	20.81	20.81	20.95	20.08	1.03M
September 19, 2025	20.28	20.29	20.29	20.33	19.77	3.51M
September 18, 2025	19.86	20.18	20.18	20.39	19.66	1.14M
September 17, 2025	19.69	19.5	19.5	20.1	19.23	1.24M
September 16, 2025	19.51	19.63	19.63	19.75	19.3	666,500
September 15, 2025	19.67	19.44	19.44	19.84	19.34	690,833
September 12, 2025	20.06	19.56	19.56	20.06	19.53	708,600
September 11, 2025	19.61	20.08	20.08	20.08	19.48	784,745
September 10, 2025	20.39	19.47	19.47	20.56	19.36	983,230

Rapid7, Inc. (RPD) NASDAQ