Rapid Micro Biosystems, Inc. (RPID) NASDAQ

1.96

-0.01(-0.51%)

Updated at June 02 04:00PM

Currency In USD

RPID Historical Return

If you invested $1000 in Rapid Micro Biosystems, Inc. (RPID) since IPO date, it would be worth $91.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,921.57, while $1000 invested 1 year ago would be worth $568.12. This corresponds to total returns of -90.84%, 92.16%, -43.19%, respectively, with annualized returns of -38.7%, 24.3%, -43.19%.

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
June 02, 2026	1.97	1.96	1.96	2.02	1.95	117,833
June 01, 2026	2	1.97	1.97	2.02	1.95	80,158
May 29, 2026	2.04	2.01	2.01	2.09	1.96	81,208
May 28, 2026	2.04	2.02	2.02	2.04	1.93	162,923
May 27, 2026	1.96	1.96	1.96	1.96	1.86	202,347
May 26, 2026	2.08	2.01	2.01	2.13	1.95	120,650
May 22, 2026	2.1	2.05	2.05	2.17	2.04	65,947
May 21, 2026	2.03	2.07	2.07	2.15	1.95	170,896
May 20, 2026	2	2.01	2.01	2.12	1.92	462,431
May 19, 2026	1.99	1.98	1.98	2	1.9	226,271
May 18, 2026	2.07	1.96	1.96	2.08	1.91	224,133
May 15, 2026	2.29	2.07	2.07	2.39	2.05	232,990
May 14, 2026	2.44	2.32	2.32	2.44	2.25	387,119
May 13, 2026	2.59	2.48	2.48	2.63	2.47	135,126
May 12, 2026	2.58	2.58	2.58	2.67	2.53	80,525
May 11, 2026	2.65	2.58	2.58	2.66	2.53	78,830
May 08, 2026	2.57	2.63	2.63	2.7	2.53	74,478
May 07, 2026	2.51	2.56	2.56	2.57	2.47	87,611
May 06, 2026	2.47	2.53	2.53	2.57	2.47	109,468
May 05, 2026	2.5	2.48	2.48	2.6	2.47	96,369
May 04, 2026	2.53	2.49	2.49	2.63	2.47	67,334
May 01, 2026	2.4	2.53	2.53	2.55	2.4	64,786
April 30, 2026	2.31	2.4	2.4	2.42	2.3	83,826
April 29, 2026	2.45	2.3	2.3	2.45	2.29	168,131
April 28, 2026	2.41	2.46	2.46	2.49	2.41	145,592
April 27, 2026	2.29	2.36	2.36	2.45	2.28	94,561
April 24, 2026	2.26	2.28	2.28	2.31	2.21	53,365
April 23, 2026	2.36	2.25	2.25	2.36	2.21	247,287
April 22, 2026	2.4	2.38	2.38	2.45	2.32	543,319
April 21, 2026	2.26	2.19	2.19	2.26	2.18	172,235
April 20, 2026	2.23	2.25	2.25	2.3	2.18	167,047
April 17, 2026	2.26	2.28	2.28	2.36	2.24	198,307
April 16, 2026	2.41	2.26	2.26	2.49	2.18	270,083
April 15, 2026	2.21	2.35	2.35	2.36	2.21	250,169
April 14, 2026	2.16	2.19	2.19	2.21	2.12	225,050
April 13, 2026	2.12	2.13	2.13	2.15	2.07	108,166
April 10, 2026	2.13	2.12	2.12	2.2	2.08	152,358
April 09, 2026	2.26	2.12	2.12	2.34	2.12	348,842
April 08, 2026	2.28	2.29	2.29	2.43	2.26	116,662
April 07, 2026	2.19	2.17	2.17	2.4	2.08	115,900
April 06, 2026	2.27	2.21	2.21	2.41	2.17	162,364
April 02, 2026	2.13	2.27	2.27	2.28	2.13	176,049
April 01, 2026	2.31	2.16	2.16	2.36	2.15	220,480
March 31, 2026	2.17	2.27	2.27	2.35	2.17	95,345
March 30, 2026	2.21	2.22	2.22	2.22	2.01	343,295
March 27, 2026	2.35	2.2	2.2	2.35	2.16	227,616
March 26, 2026	2.39	2.28	2.28	2.46	2.24	219,621
March 25, 2026	2.42	2.43	2.43	2.58	2.36	196,202
March 24, 2026	2.28	2.4	2.4	2.42	2.23	306,144
March 23, 2026	2.31	2.3	2.3	2.42	2.24	254,591
March 20, 2026	2.47	2.35	2.35	2.54	2.29	276,624
March 19, 2026	2.58	2.5	2.5	2.6	2.41	533,029
March 18, 2026	2.92	2.68	2.68	2.95	2.64	284,253
March 17, 2026	2.96	2.92	2.92	3.01	2.88	220,635
March 16, 2026	2.91	2.97	2.97	3	2.76	379,143
March 13, 2026	3.54	2.83	2.83	3.54	2.72	819,503
March 12, 2026	3.55	3.43	3.43	4.04	3.28	514,495
March 11, 2026	4.15	4.38	4.38	4.47	4.09	359,071
March 10, 2026	4.12	4.13	4.13	4.18	3.98	107,978
March 09, 2026	4.03	4.2	4.2	4.2	3.98	89,926