Rapid7, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.350	13.990	13.220	13.630	13.630	12,971
2026-10-20	13.500	14.000	12.730	13.405	13.405	2,520
2026-10-19	12.770	13.210	12.640	13.080	13.080	2,314
2026-10-16	13.240	13.410	12.330	12.410	12.410	1,488
2026-10-15	11.900	12.870	11.860	12.578	12.578	10,767
2026-10-14	13.080	13.080	12.290	12.390	12.390	11,075
2026-10-13	12.980	13.608	12.600	12.900	12.900	12,305
2026-10-12	13.940	14.250	12.900	12.970	12.970	19,700
2026-10-09	12.940	13.460	12.940	13.230	13.230	5,821
2026-10-08	12.500	13.180	12.460	13.060	13.060	4,337
2026-10-07	12.290	12.420	12.000	12.330	12.330	4,099
2026-10-06	12.630	13.050	12.150	12.200	12.200	12,000
2026-10-05	12.190	12.700	12.110	12.370	12.370	1,735
2026-10-02	12.240	12.420	11.880	12.200	12.200	748
2026-10-01	12.070	12.680	11.870	12.100	12.100	3,395
2026-09-30	11.660	12.556	11.660	12.430	12.430	3,159
2026-09-29	11.810	11.870	11.338	11.338	11.338	3,730
2026-09-28	11.870	11.945	11.100	11.880	11.880	2,514
2026-09-25	13.010	13.010	12.040	12.055	12.055	2,196
2026-09-24	13.200	13.230	12.751	12.910	12.910	3,169
2026-09-23	13.000	13.220	12.420	13.060	13.060	12,659
2026-09-22	12.590	12.950	12.070	12.510	12.510	8,393
2026-09-21	11.950	12.530	11.950	12.090	12.090	1,774
2026-09-18	12.460	12.739	11.790	11.810	11.810	5,387
2026-09-17	12.460	12.890	11.890	12.420	12.420	11,106
2026-09-16	12.440	12.722	12.089	12.590	12.590	3,993
2026-09-15	12.620	12.880	11.862	12.680	12.680	12,190
2026-09-14	10.110	12.840	10.110	12.677	12.677	56,630
2026-09-11	10.500	10.600	10.120	10.255	10.255	1,645
2026-09-10	10.700	10.790	10.370	10.640	10.640	1,563
2026-09-09	10.450	10.945	10.300	10.740	10.740	24,883
2026-09-08	10.930	11.000	10.230	10.550	10.550	3,909
2026-09-04	11.300	11.330	10.932	11.050	11.050	2,779
2026-09-03	11.070	11.528	11.070	11.390	11.390	6,206
2026-09-02	12.110	12.110	11.028	11.120	11.120	10,183
2026-09-01	13.000	13.070	12.150	12.190	12.190	6,763
2026-08-31	13.410	13.450	12.970	13.248	13.248	4,606
2026-08-28	13.300	13.590	13.080	13.390	13.390	8,632
2026-08-27	12.600	13.827	12.390	13.797	13.797	12,817
2026-08-26	12.250	12.300	11.120	11.767	11.767	4,214
2026-08-25	12.200	12.320	11.900	11.900	11.900	1,568
2026-08-24	12.060	12.118	11.790	11.880	11.880	2,080
2026-08-21	12.020	12.020	11.350	11.622	11.622	2,915
2026-08-20	12.330	12.420	11.830	11.870	11.870	1,129
2026-08-19	12.710	12.880	11.892	12.010	12.010	2,899
2026-08-18	12.420	12.740	12.160	12.708	12.708	805
2026-08-17	12.950	12.950	12.290	12.375	12.375	4,652
2026-08-14	13.910	13.910	12.870	12.930	12.930	3,058
2026-08-13	12.420	13.030	12.370	12.950	12.950	1,024
2026-08-12	13.790	13.790	11.760	12.500	12.500	7,482
2026-08-11	12.400	14.790	12.400	13.810	13.810	27,853
2026-08-10	11.570	11.810	11.250	11.435	11.435	6,804
2026-08-07	10.280	11.158	10.280	11.158	11.158	1,850
2026-08-06	10.650	10.810	10.110	10.370	10.370	2,163
2026-08-05	10.920	11.360	10.630	11.360	11.360	6,143
2026-08-04	10.250	10.700	10.180	10.505	10.505	4,989
2026-08-03	9.760	10.270	9.760	10.168	10.168	10,814
2026-07-31	9.660	9.830	9.318	9.770	9.770	4,436
2026-07-30	9.480	9.480	8.692	9.450	9.450	7,006
2026-07-29	9.860	9.960	9.370	9.519	9.519	6,838

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.