Rapid7, Inc. (RPD) NASDAQ

Currency In USD

RPD Historical Return

If you invested $1000 in Rapid7, Inc. (RPD) 10 years ago, it would be worth $1,155.62 as of October 31, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $130.72, while $1000 invested 1 year ago would be worth $894.65. This corresponds to total returns of 15.56%, -86.93%, -10.53%, respectively, with annualized returns of 1.46%, -33.43%, -10.53%.

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
October 30, 2026	16.98	16.56	16.56	17.4	15.88	1.63M
October 29, 2026	16.73	17.08	17.08	17.77	16.3	2.42M
October 28, 2026	17.47	17.68	17.68	18.56	17.28	2.69M
October 27, 2026	17.8	17.6	17.6	17.95	17.1	3.29M
October 26, 2026	14.88	17.93	17.93	18.11	14.88	5.13M
October 23, 2026	14.7	14.91	14.91	15.29	14.52	3.15M
October 22, 2026	13.78	14.73	14.73	14.77	13.63	2.14M
October 21, 2026	13.24	13.51	13.51	14.06	13.21	1.63M
October 20, 2026	13.09	13.22	13.22	13.43	12.75	1.27M
October 19, 2026	12.76	13.22	13.22	13.31	12.59	1.01M
October 16, 2026	13.2	12.61	12.61	13.38	12.26	1.52M
October 15, 2026	12.13	13.08	13.08	13.11	11.88	2.02M
October 14, 2026	12.48	12.38	12.38	12.91	12.22	1.3M
October 13, 2026	12.76	12.92	12.92	13.6	12.7	1.07M
October 12, 2026	13.84	12.93	12.93	13.87	12.81	1.37M
October 09, 2026	13.19	13.74	13.74	13.78	12.99	1.39M
October 08, 2026	12.57	12.96	12.96	13.18	12.42	2M
October 07, 2026	12.02	12.49	12.49	12.67	11.88	2.46M
October 06, 2026	12.59	12.27	12.27	13.09	11.95	1.53M
October 05, 2026	12.36	12.36	12.36	12.55	12.19	1.43M
October 02, 2026	12.17	12.19	12.19	12.55	12.06	979,412
October 01, 2026	12.42	12.06	12.06	12.62	11.83	1.31M
September 30, 2026	11.88	12.22	12.22	12.6	11.71	1.52M
September 29, 2026	11.8	11.71	11.71	11.87	11.3	1.03M
September 28, 2026	11.13	11.8	11.8	11.98	11.13	976,755
September 25, 2026	12.83	11.62	11.62	12.83	11.6	1.8M
September 24, 2026	13.05	12.85	12.85	13.25	12.66	1.1M
September 23, 2026	13.04	13.09	13.09	13.21	12.41	1.35M
September 22, 2026	12.8	12.85	12.85	12.93	12.05	1.76M
September 21, 2026	12.31	12.47	12.47	12.56	12.1	1.46M
September 18, 2026	12.62	11.97	11.97	12.73	11.76	5.54M
September 17, 2026	12.27	12.41	12.41	12.87	11.89	1.67M
September 16, 2026	12.28	12.46	12.46	12.78	12.08	1.89M
September 15, 2026	12.12	12.46	12.46	12.91	11.91	2.78M
September 11, 2026	10.5	10.31	10.31	10.55	10.12	1.22M
September 10, 2026	10.44	10.5	10.5	10.83	10.44	1.13M
September 09, 2026	10.45	10.56	10.56	10.94	10.37	1.79M
September 08, 2026	10.81	10.46	10.46	10.88	10.19	2.01M
September 04, 2026	11.23	11	11	11.34	10.88	1.88M
September 03, 2026	11.39	11.47	11.47	11.55	11.02	1.89M
September 02, 2026	11.86	11.07	11.07	11.99	11	3.04M
September 01, 2026	12.94	12.01	12.01	13.18	12	2.05M
August 31, 2026	13.09	13.46	13.46	13.61	12.96	1.38M
August 28, 2026	13.16	13.29	13.29	13.59	12.96	1.43M
August 27, 2026	12.9	13.5	13.5	13.82	12.35	2.63M
August 26, 2026	11.49	11.79	11.79	12.01	11.12	1.05M
August 25, 2026	12.22	12.13	12.13	12.38	11.78	1.2M
August 24, 2026	11.97	12.19	12.19	12.26	11.73	1.42M
August 21, 2026	11.79	11.85	11.85	11.9	11.35	1.56M
August 20, 2026	12.1	11.85	11.85	12.43	11.72	1.42M
August 19, 2026	12.59	12.21	12.21	12.89	11.89	1.03M
August 18, 2026	12.49	12.59	12.59	12.93	12.47	2.07M
August 17, 2026	12.86	12.37	12.37	12.86	12.26	1.62M
August 14, 2026	13.78	13	13	13.9	12.72	1.7M
August 13, 2026	12.4	13.78	13.78	13.82	12.18	2.15M
August 12, 2026	13	12.27	12.27	13.18	11.69	3.07M
August 11, 2026	12.83	13.38	13.38	14.8	12.76	0
August 10, 2026	11.4	11.61	11.61	11.83	11.25	3.29M
August 07, 2026	10.67	11.57	11.57	11.6	10.47	2.08M
August 06, 2026	10.4	10.38	10.38	10.75	10.06	2.13M