Rapid Micro Biosystems, Inc. (RPID) NASDAQ

Currency In USD

RPID Historical Return

If you invested $1000 in Rapid Micro Biosystems, Inc. (RPID) since IPO date, it would be worth $37.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $40.68, while $1000 invested 1 year ago would be worth $295.62. This corresponds to total returns of -96.21%, -95.93%, -70.44%, respectively, with annualized returns of -46.25%, -47.27%, -70.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RPID Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	0.78	0.82	0.82	0.83	0.76	79,618
October 20, 2026	0.76	0.77	0.77	0.82	0.76	108,235
October 19, 2026	0.8	0.77	0.77	0.8	0.76	198,061
October 16, 2026	0.82	0.76	0.76	0.84	0.76	356,701
October 15, 2026	0.83	0.85	0.85	0.86	0.81	87,619
October 14, 2026	0.85	0.82	0.82	0.88	0.81	145,102
October 13, 2026	0.88	0.87	0.87	0.91	0.83	168,518
October 12, 2026	0.89	0.88	0.88	0.9	0.86	100,765
October 09, 2026	0.88	0.89	0.89	0.92	0.86	214,520
October 08, 2026	0.91	0.86	0.86	0.91	0.83	227,360
October 07, 2026	0.95	0.9	0.9	0.99	0.89	218,802
October 06, 2026	1	0.94	0.94	1	0.94	158,658
October 05, 2026	0.91	0.98	0.98	1.15	0.91	444,740
October 02, 2026	0.96	0.92	0.92	1	0.86	329,275
October 01, 2026	1.06	0.92	0.92	1.06	0.92	523,518
September 30, 2026	1.1	1.03	1.03	1.1	1.03	179,895
September 29, 2026	1.18	1.08	1.08	1.18	1.07	332,717
September 28, 2026	1.12	1.1	1.1	1.12	1.08	268,313
September 25, 2026	1.13	1.11	1.11	1.15	1.11	171,619
September 24, 2026	1.1	1.11	1.11	1.12	1.1	504,370
September 23, 2026	1.18	1.11	1.11	1.19	1.1	173,228
September 22, 2026	1.15	1.14	1.14	1.19	1.14	639,395
September 21, 2026	1.14	1.13	1.13	1.15	1.13	260,138
September 18, 2026	1.11	1.12	1.12	1.2	1.09	721,093
September 17, 2026	1.13	1.09	1.09	1.15	1.09	690,378
September 16, 2026	1.16	1.11	1.11	1.18	1.11	264,045
September 15, 2026	1.19	1.15	1.15	1.19	1.13	213,109
September 11, 2026	1.22	1.23	1.23	1.26	1.2	205,698
September 10, 2026	1.2	1.2	1.2	1.24	1.16	385,165
September 09, 2026	1.24	1.21	1.21	1.25	1.18	409,111
September 08, 2026	1.33	1.22	1.22	1.39	1.22	312,438
September 04, 2026	1.37	1.31	1.31	1.49	1.29	378,657
September 03, 2026	1.41	1.38	1.38	1.43	1.34	0
September 02, 2026	1.49	1.39	1.39	1.53	1.38	204,321
September 01, 2026	1.53	1.5	1.5	1.53	1.47	167,491
August 31, 2026	1.6	1.52	1.52	1.61	1.48	198,812
August 28, 2026	1.62	1.57	1.57	1.63	1.55	70,015
August 27, 2026	1.67	1.61	1.61	1.68	1.61	134,503
August 26, 2026	1.67	1.67	1.67	1.72	1.6	91,084
August 25, 2026	1.67	1.66	1.66	1.69	1.6	186,642
August 24, 2026	1.68	1.66	1.66	1.71	1.62	200,507
August 21, 2026	1.69	1.68	1.68	1.71	1.64	122,654
August 20, 2026	1.7	1.67	1.67	1.74	1.64	323,174
August 19, 2026	1.6	1.7	1.7	1.74	1.6	0
August 18, 2026	1.57	1.56	1.56	1.64	1.53	0
August 17, 2026	1.69	1.55	1.55	1.73	1.55	453,952
August 14, 2026	1.72	1.68	1.68	1.77	1.66	287,019
August 13, 2026	1.7	1.7	1.7	1.74	1.67	0
August 12, 2026	1.71	1.69	1.69	1.73	1.65	0
August 11, 2026	1.72	1.69	1.69	1.79	1.64	0
August 10, 2026	1.76	1.71	1.71	1.77	1.58	316,147
August 07, 2026	2	1.73	1.73	2	1.66	0
August 06, 2026	2.1	2.08	2.08	2.11	2.05	72,187
August 05, 2026	2.11	2.11	2.11	2.12	2.09	29,719
August 04, 2026	2.16	2.06	2.06	2.18	2.02	198,493
August 03, 2026	2.16	2.12	2.12	2.2	2.04	119,039
July 31, 2026	2.1	2.13	2.13	2.14	2.07	20,557
July 30, 2026	2.06	2.11	2.11	2.15	2.05	127,591
July 29, 2026	2.06	2.05	2.05	2.1	1.99	47,095
July 28, 2026	2.02	2.06	2.06	2.09	1.95	98,705