Rapid7, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 9.650 | 10.150 | 9.590 | 9.965 | 9.965 | 9,141 |
| 2026-07-27 | 9.720 | 9.985 | 9.585 | 9.890 | 9.890 | 2,189 |
| 2026-07-24 | 9.860 | 9.900 | 9.460 | 9.600 | 9.600 | 169 |
| 2026-07-23 | 9.830 | 10.110 | 9.730 | 9.750 | 9.750 | 1,347 |
| 2026-07-22 | 10.800 | 11.050 | 9.590 | 9.615 | 9.615 | 6,863 |
| 2026-07-21 | 11.860 | 11.860 | 10.195 | 10.340 | 10.340 | 9,793 |
| 2026-07-20 | 12.000 | 12.390 | 11.810 | 12.220 | 12.220 | 1,308 |
| 2026-07-17 | 11.920 | 12.560 | 11.770 | 12.300 | 12.300 | 1,997 |
| 2026-07-16 | 12.340 | 12.850 | 12.070 | 12.410 | 12.410 | 1,997 |
| 2026-07-15 | 13.010 | 13.692 | 12.590 | 12.610 | 12.610 | 8,045 |
| 2026-07-14 | 11.930 | 13.050 | 11.000 | 13.040 | 13.040 | 10,120 |
| 2026-07-13 | 11.300 | 11.780 | 11.000 | 11.690 | 11.690 | 2,268 |
| 2026-07-10 | 11.520 | 11.780 | 11.210 | 11.211 | 11.211 | 4,468 |
| 2026-07-09 | 11.490 | 11.490 | 10.660 | 11.260 | 11.260 | 6,893 |
| 2026-07-08 | 10.900 | 11.518 | 10.480 | 11.430 | 11.430 | 19,457 |
| 2026-07-07 | 10.600 | 11.840 | 10.350 | 11.730 | 11.730 | 42,379 |
| 2026-07-06 | 9.500 | 10.280 | 9.000 | 10.220 | 10.220 | 3,551 |
| 2026-07-03 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 0 |
| 2026-07-02 | 8.970 | 9.470 | 8.750 | 9.470 | 9.470 | 5,281 |
| 2026-07-01 | 8.150 | 9.160 | 7.970 | 8.950 | 8.950 | 32,908 |
| 2026-06-30 | 7.900 | 8.130 | 7.630 | 7.960 | 7.960 | 2,302 |
| 2026-06-29 | 7.740 | 8.020 | 7.660 | 7.898 | 7.898 | 6,352 |
| 2026-06-26 | 7.000 | 7.470 | 6.910 | 7.470 | 7.470 | 1,959 |
| 2026-06-25 | 7.050 | 7.200 | 6.920 | 7.085 | 7.085 | 711 |
| 2026-06-24 | 6.660 | 7.020 | 6.660 | 6.932 | 6.932 | 655 |
| 2026-06-23 | 6.250 | 6.858 | 6.250 | 6.835 | 6.835 | 3,696 |
| 2026-06-22 | 6.740 | 6.780 | 6.292 | 6.341 | 6.341 | 13,440 |
| 2026-06-19 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 0 |
| 2026-06-18 | 6.680 | 6.860 | 6.475 | 6.790 | 6.790 | 333 |
| 2026-06-17 | 6.950 | 7.080 | 6.730 | 6.910 | 6.910 | 610 |
| 2026-06-16 | 7.150 | 7.270 | 6.910 | 6.920 | 6.920 | 3,279 |
| 2026-06-15 | 7.400 | 7.590 | 7.250 | 7.270 | 7.270 | 730 |
| 2026-06-12 | 7.300 | 7.300 | 6.930 | 7.155 | 7.155 | 3,383 |
| 2026-06-11 | 7.180 | 7.230 | 6.710 | 7.160 | 7.160 | 689 |
| 2026-06-10 | 6.950 | 7.251 | 6.950 | 7.181 | 7.181 | 198 |
| 2026-06-09 | 7.440 | 7.440 | 6.760 | 6.900 | 6.900 | 2,381 |
| 2026-06-08 | 7.600 | 7.600 | 7.370 | 7.370 | 7.370 | 364 |
| 2026-06-05 | 8.140 | 8.140 | 7.360 | 7.500 | 7.500 | 9,957 |
| 2026-06-04 | 7.680 | 7.960 | 7.680 | 7.770 | 7.770 | 1,997 |
| 2026-06-03 | 8.330 | 8.500 | 7.640 | 7.680 | 7.680 | 9,756 |
| 2026-06-02 | 8.820 | 8.820 | 8.010 | 8.252 | 8.252 | 16,449 |
| 2026-06-01 | 8.720 | 9.000 | 8.382 | 8.859 | 8.859 | 9,502 |
| 2026-05-29 | 7.510 | 8.460 | 7.450 | 8.430 | 8.430 | 15,517 |
| 2026-05-28 | 7.250 | 7.408 | 7.040 | 7.400 | 7.400 | 1,053 |
| 2026-05-27 | 7.190 | 7.200 | 6.830 | 7.060 | 7.060 | 1,974 |
| 2026-05-26 | 7.200 | 7.460 | 7.092 | 7.281 | 7.281 | 5,895 |
| 2026-05-22 | 7.170 | 7.420 | 7.150 | 7.220 | 7.220 | 3,232 |
| 2026-05-21 | 7.230 | 7.360 | 6.860 | 6.890 | 6.890 | 1,280 |
| 2026-05-20 | 6.910 | 7.210 | 6.620 | 7.113 | 7.113 | 1,346 |
| 2026-05-19 | 6.790 | 7.190 | 6.765 | 6.820 | 6.820 | 5,510 |
| 2026-05-18 | 6.500 | 6.850 | 6.300 | 6.810 | 6.810 | 2,638 |
| 2026-05-15 | 6.240 | 6.550 | 6.080 | 6.550 | 6.550 | 1,608 |
| 2026-05-14 | 6.180 | 6.340 | 6.070 | 6.240 | 6.240 | 1,289 |
| 2026-05-13 | 6.660 | 6.660 | 6.068 | 6.070 | 6.070 | 3,486 |
| 2026-05-12 | 6.390 | 6.640 | 6.370 | 6.610 | 6.610 | 2,593 |
| 2026-05-11 | 7.100 | 7.100 | 6.260 | 6.260 | 6.260 | 3,140 |
| 2026-05-08 | 6.830 | 6.958 | 6.350 | 6.958 | 6.958 | 4,629 |
| 2026-05-07 | 7.000 | 7.020 | 6.530 | 6.640 | 6.640 | 2,030 |
| 2026-05-06 | 6.760 | 6.911 | 6.570 | 6.755 | 6.755 | 7,245 |
| 2026-05-05 | 6.600 | 6.832 | 6.500 | 6.639 | 6.639 | 8,473 |
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.