NASDAQ : RPD
Rapid7, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 16.56 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rapid7, Inc. (RPD) closed at 15.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.51 | 16.57 | 15.02 | 15.12 | 942,925 | -8.70% |
| 2026-10-30 | 16.98 | 17.4 | 15.88 | 16.56 | 1,633,124 | -3.04% |
| 2026-10-29 | 16.734 | 17.77 | 16.3 | 17.08 | 2,424,958 | -3.39% |
| 2026-10-28 | 17.47 | 18.56 | 17.28 | 17.68 | 2,721,769 | +0.45% |
| 2026-10-27 | 17.8 | 17.95 | 17.1 | 17.6 | 3,292,557 | -1.84% |
| 2026-10-26 | 14.88 | 18.11 | 14.88 | 17.93 | 5,181,077 | +20.25% |
| 2026-10-23 | 14.7 | 15.29 | 14.52 | 14.91 | 3,148,268 | +1.22% |
| 2026-10-22 | 13.78 | 14.77 | 13.625 | 14.73 | 2,138,396 | +9.03% |
| 2026-10-21 | 13.24 | 14.06 | 13.21 | 13.51 | 1,628,733 | +2.19% |
| 2026-10-20 | 13.09 | 13.43 | 12.745 | 13.22 | 1,275,741 | +0.00% |
| 2026-10-19 | 12.76 | 13.305 | 12.59 | 13.22 | 1,008,262 | +4.84% |
| 2026-10-16 | 13.2 | 13.38 | 12.26 | 12.61 | 1,515,342 | -3.59% |
| 2026-10-15 | 12.13 | 13.11 | 11.88 | 13.08 | 2,017,974 | +5.65% |
| 2026-10-14 | 12.48 | 12.905 | 12.22 | 12.38 | 1,304,649 | -4.18% |
| 2026-10-13 | 12.76 | 13.6 | 12.7 | 12.92 | 1,071,325 | -0.08% |
| 2026-10-12 | 13.84 | 13.87 | 12.81 | 12.93 | 1,373,521 | -5.90% |
| 2026-10-09 | 13.19 | 13.78 | 12.99 | 13.74 | 1,392,060 | +6.02% |
| 2026-10-08 | 12.57 | 13.176 | 12.423 | 12.96 | 2,006,637 | +3.76% |
| 2026-10-07 | 12.02 | 12.67 | 11.88 | 12.49 | 2,459,542 | +1.79% |
| 2026-10-06 | 12.59 | 13.09 | 11.95 | 12.27 | 1,539,481 | -0.73% |
| 2026-10-05 | 12.355 | 12.55 | 12.19 | 12.36 | 1,430,429 | +1.39% |
| 2026-10-02 | 12.17 | 12.55 | 12.055 | 12.19 | 1,239,980 | +1.08% |
| 2026-10-01 | 12.42 | 12.62 | 11.83 | 12.06 | 1,317,933 | -1.31% |
| 2026-09-30 | 11.88 | 12.595 | 11.705 | 12.22 | 1,530,379 | +4.40% |
| 2026-09-29 | 11.8 | 11.87 | 11.3 | 11.705 | 1,028,162 | -0.81% |
| 2026-09-28 | 11.13 | 11.98 | 11.13 | 11.8 | 980,577 | +1.55% |
| 2026-09-25 | 12.83 | 12.83 | 11.595 | 11.62 | 1,822,097 | -9.57% |
| 2026-09-24 | 13.05 | 13.25 | 12.66 | 12.85 | 1,099,768 | -1.83% |
| 2026-09-23 | 13.04 | 13.21 | 12.41 | 13.09 | 1,356,114 | +1.87% |
| 2026-09-22 | 12.798 | 12.925 | 12.05 | 12.85 | 1,769,808 | +3.05% |
| 2026-09-21 | 12.07 | 12.568 | 11.9 | 12.47 | 1,480,341 | +4.18% |
| 2026-09-18 | 12.62 | 12.73 | 11.76 | 11.97 | 5,541,628 | -3.55% |
| 2026-09-17 | 12.27 | 12.87 | 11.89 | 12.41 | 1,721,682 | -0.40% |
| 2026-09-16 | 12.275 | 12.78 | 12.081 | 12.46 | 1,893,673 | +0.00% |
| 2026-09-15 | 12.12 | 12.91 | 11.91 | 12.46 | 2,794,521 | -2.58% |
| 2026-09-14 | 10.62 | 12.96 | 10.62 | 12.79 | 3,998,806 | +24.05% |
| 2026-09-11 | 10.5 | 10.55 | 10.12 | 10.31 | 1,230,408 | -1.81% |
| 2026-09-10 | 10.44 | 10.83 | 10.435 | 10.5 | 1,150,436 | -0.57% |
| 2026-09-09 | 10.45 | 10.94 | 10.37 | 10.56 | 1,797,864 | +0.96% |
| 2026-09-08 | 10.81 | 10.88 | 10.19 | 10.46 | 2,029,179 | -4.91% |
| 2026-09-04 | 11.23 | 11.34 | 10.88 | 11 | 1,915,846 | -4.10% |
| 2026-09-03 | 11.39 | 11.55 | 11.02 | 11.47 | 2,042,975 | +3.61% |
| 2026-09-02 | 11.86 | 11.99 | 11 | 11.07 | 3,042,451 | -7.83% |
| 2026-09-01 | 12.94 | 13.175 | 11.995 | 12.01 | 2,049,104 | -10.77% |
| 2026-08-31 | 13.09 | 13.61 | 12.96 | 13.46 | 1,378,695 | +1.28% |
| 2026-08-28 | 13.16 | 13.588 | 12.955 | 13.29 | 1,437,070 | -1.56% |
| 2026-08-27 | 12.9 | 13.82 | 12.35 | 13.5 | 2,638,403 | +14.50% |
| 2026-08-26 | 11.49 | 12.01 | 11.12 | 11.79 | 1,048,751 | -2.80% |
| 2026-08-25 | 12.22 | 12.375 | 11.775 | 12.13 | 1,200,944 | -0.49% |
| 2026-08-24 | 11.97 | 12.26 | 11.734 | 12.19 | 1,420,240 | +2.87% |
| 2026-08-21 | 11.79 | 11.9 | 11.345 | 11.85 | 1,557,275 | +0.04% |
| 2026-08-20 | 12.1 | 12.43 | 11.72 | 11.845 | 1,424,350 | -2.95% |
| 2026-08-19 | 12.59 | 12.89 | 11.892 | 12.205 | 1,026,614 | -3.06% |
| 2026-08-18 | 12.49 | 12.93 | 12.465 | 12.59 | 2,071,820 | +1.78% |
| 2026-08-17 | 12.86 | 12.861 | 12.26 | 12.37 | 1,616,481 | -4.85% |
| 2026-08-14 | 13.78 | 13.9 | 12.715 | 13 | 1,700,728 | -5.66% |
| 2026-08-13 | 12.4 | 13.82 | 12.18 | 13.78 | 2,150,912 | +12.31% |
| 2026-08-12 | 13 | 13.18 | 11.69 | 12.27 | 3,074,901 | -8.30% |
| 2026-08-11 | 12.825 | 14.795 | 12.76 | 13.38 | 6,839,985 | +15.25% |
| 2026-08-10 | 11.4 | 11.83 | 11.25 | 11.61 | 3,371,097 | +0.35% |
| 2026-08-07 | 10.67 | 11.595 | 10.47 | 11.57 | 2,086,766 | +11.46% |
| 2026-08-06 | 10.404 | 10.745 | 10.06 | 10.38 | 2,131,957 | -4.42% |
| 2026-08-05 | 10.96 | 11.355 | 10.64 | 10.86 | 2,513,528 | +0.74% |
| 2026-08-04 | 10.14 | 10.815 | 10.11 | 10.78 | 2,596,128 | +5.89% |
| 2026-08-03 | 9.98 | 10.33 | 9.92 | 10.18 | 1,462,541 | +5.49% |
| 2026-07-31 | 9.33 | 9.855 | 9.32 | 9.65 | 1,345,664 | +1.79% |
| 2026-07-30 | 9.09 | 9.545 | 8.675 | 9.48 | 2,428,823 | +0.96% |
| 2026-07-29 | 9.7 | 9.97 | 9.285 | 9.39 | 2,979,369 | -2.29% |
| 2026-07-28 | 9.71 | 10.155 | 9.55 | 9.61 | 2,584,612 | -0.10% |
| 2026-07-27 | 9.635 | 10.02 | 9.469 | 9.62 | 2,631,848 | +1.37% |
| 2026-07-24 | 9.71 | 9.85 | 9.39 | 9.49 | 1,349,527 | -0.73% |
| 2026-07-23 | 10.05 | 10.19 | 9.54 | 9.56 | 1,885,893 | -3.53% |
| 2026-07-22 | 10.68 | 11.025 | 9.591 | 9.91 | 2,868,370 | -6.60% |
| 2026-07-21 | 11.16 | 11.465 | 10.16 | 10.61 | 3,497,677 | -11.21% |
| 2026-07-20 | 12.085 | 12.41 | 11.89 | 11.95 | 2,554,775 | -2.05% |
| 2026-07-17 | 11.94 | 12.62 | 11.92 | 12.2 | 1,911,997 | +0.25% |
| 2026-07-16 | 12.61 | 12.65 | 12.04 | 12.17 | 2,079,825 | -0.65% |
| 2026-07-15 | 13.1 | 13.75 | 12.2 | 12.25 | 2,693,827 | -5.55% |
| 2026-07-14 | 11.32 | 13.305 | 11.15 | 12.97 | 3,716,001 | +8.81% |
| 2026-07-13 | 11.32 | 12 | 11.21 | 11.92 | 3,342,511 | +6.71% |
| 2026-07-10 | 11.65 | 11.808 | 11.07 | 11.17 | 2,549,829 | -2.10% |
| 2026-07-09 | 11.02 | 11.465 | 10.63 | 11.41 | 2,758,324 | -0.61% |
| 2026-07-08 | 10.722 | 11.539 | 10.722 | 11.48 | 4,102,247 | +2.50% |
| 2026-07-07 | 10.52 | 11.865 | 10.33 | 11.2 | 6,919,543 | +6.67% |
| 2026-07-06 | 9.03 | 10.58 | 9.03 | 10.5 | 3,833,440 | +13.02% |
| 2026-07-02 | 9 | 9.515 | 8.945 | 9.29 | 2,468,784 | +3.57% |
| 2026-07-01 | 8.35 | 9.17 | 8.35 | 8.97 | 3,625,449 | +10.74% |
| 2026-06-30 | 7.71 | 8.145 | 7.63 | 8.1 | 1,652,512 | +3.58% |
| 2026-06-29 | 7.77 | 8.05 | 7.7 | 7.82 | 1,943,719 | +2.76% |
| 2026-06-26 | 7.04 | 7.73 | 6.89 | 7.61 | 4,980,175 | +7.64% |
| 2026-06-25 | 6.94 | 7.23 | 6.89 | 7.07 | 1,167,560 | -0.14% |
| 2026-06-24 | 6.73 | 7.09 | 6.705 | 7.08 | 1,480,194 | +5.20% |
| 2026-06-23 | 6.35 | 6.855 | 6.35 | 6.73 | 2,440,333 | +6.15% |
| 2026-06-22 | 6.62 | 6.804 | 6.28 | 6.34 | 2,156,404 | -5.79% |
| 2026-06-18 | 6.77 | 6.86 | 6.45 | 6.73 | 4,061,423 | -0.59% |
| 2026-06-17 | 6.83 | 7.115 | 6.68 | 6.77 | 2,042,110 | -2.31% |
| 2026-06-16 | 7.12 | 7.36 | 6.885 | 6.93 | 1,651,023 | -3.35% |
| 2026-06-15 | 7.4 | 7.54 | 7.1 | 7.17 | 1,908,627 | +0.42% |
| 2026-06-12 | 7.11 | 7.315 | 6.91 | 7.14 | 1,281,712 | +0.14% |
| 2026-06-11 | 7.02 | 7.29 | 6.82 | 7.13 | 1,555,184 | -1.11% |
| 2026-06-10 | 6.99 | 7.29 | 6.92 | 7.21 | 1,274,694 | +1.55% |
| 2026-06-09 | 7.17 | 7.35 | 6.74 | 7.1 | 1,583,039 | -3.27% |
| 2026-06-08 | 7.41 | 7.6 | 7.32 | 7.34 | 1,155,076 | -2.26% |
| 2026-06-05 | 7.79 | 7.95 | 7.345 | 7.51 | 1,624,159 | -3.59% |
| 2026-06-04 | 7.89 | 7.97 | 7.608 | 7.79 | 1,512,332 | +1.63% |
| 2026-06-03 | 8.16 | 8.23 | 7.56 | 7.665 | 2,325,008 | -9.07% |
| 2026-06-02 | 8.1 | 8.435 | 7.98 | 8.43 | 2,416,368 | -3.55% |
| 2026-06-01 | 8.52 | 8.96 | 8.335 | 8.74 | 2,845,449 | +4.30% |
| 2026-05-29 | 7.5 | 8.525 | 7.5 | 8.38 | 4,531,458 | +12.63% |
| 2026-05-28 | 7.13 | 7.495 | 7.015 | 7.44 | 1,505,097 | +5.68% |
| 2026-05-27 | 7.03 | 7.23 | 6.965 | 7.04 | 1,541,659 | -2.09% |
| 2026-05-26 | 7.21 | 7.485 | 7.085 | 7.19 | 1,913,546 | -1.10% |
| 2026-05-22 | 7.09 | 7.45 | 7.09 | 7.27 | 1,733,500 | +2.68% |
| 2026-05-21 | 7.19 | 7.2 | 6.85 | 7.08 | 2,259,053 | -3.15% |
| 2026-05-20 | 6.77 | 7.32 | 6.6 | 7.31 | 2,389,859 | +5.03% |
| 2026-05-19 | 6.705 | 7.224 | 6.68 | 6.96 | 2,550,181 | +3.42% |
| 2026-05-18 | 6.38 | 6.855 | 6.22 | 6.73 | 2,220,622 | +3.54% |
| 2026-05-15 | 6.3 | 6.575 | 6.25 | 6.5 | 1,253,413 | +4.33% |
| 2026-05-14 | 6.1 | 6.38 | 6.01 | 6.23 | 1,428,050 | +0.81% |
| 2026-05-13 | 6.43 | 6.43 | 6.05 | 6.18 | 1,714,695 | -5.94% |