Rapid7, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.410 | 6.740 | 6.330 | 6.530 | 6.530 | 12,716 |
| 2026-05-01 | 5.860 | 6.280 | 5.860 | 6.140 | 6.140 | 2,270 |
| 2026-04-30 | 5.860 | 5.980 | 5.830 | 5.905 | 5.905 | 379 |
| 2026-04-29 | 5.760 | 5.855 | 5.630 | 5.790 | 5.790 | 5,814 |
| 2026-04-28 | 6.000 | 6.150 | 5.920 | 5.925 | 5.925 | 9,746 |
| 2026-04-27 | 5.970 | 6.035 | 5.780 | 5.960 | 5.960 | 1,935 |
| 2026-04-24 | 5.830 | 5.930 | 5.710 | 5.859 | 5.859 | 3,579 |
| 2026-04-23 | 6.300 | 6.300 | 5.751 | 5.760 | 5.760 | 3,211 |
| 2026-04-22 | 6.460 | 6.460 | 6.085 | 6.210 | 6.210 | 3,506 |
| 2026-04-21 | 5.910 | 6.688 | 5.750 | 6.340 | 6.340 | 35,051 |
| 2026-04-20 | 5.580 | 5.930 | 5.510 | 5.835 | 5.835 | 4,570 |
| 2026-04-17 | 5.820 | 5.920 | 5.665 | 5.695 | 5.695 | 1,138 |
| 2026-04-16 | 5.740 | 5.830 | 5.602 | 5.635 | 5.635 | 427 |
| 2026-04-15 | 5.370 | 5.760 | 5.350 | 5.760 | 5.760 | 2,426 |
| 2026-04-14 | 5.380 | 5.580 | 5.320 | 5.540 | 5.540 | 852 |
| 2026-04-13 | 5.000 | 5.300 | 5.000 | 5.249 | 5.249 | 2,192 |
| 2026-04-10 | 5.200 | 5.260 | 5.000 | 5.075 | 5.075 | 5,523 |
| 2026-04-09 | 5.410 | 5.420 | 5.035 | 5.100 | 5.100 | 5,612 |
| 2026-04-08 | 6.200 | 6.200 | 5.411 | 5.411 | 5.411 | 1,025 |
| 2026-04-07 | 5.810 | 5.820 | 5.650 | 5.820 | 5.820 | 398 |
| 2026-04-02 | 5.420 | 5.540 | 5.260 | 5.430 | 5.430 | 354 |
| 2026-04-01 | 5.490 | 5.630 | 5.330 | 5.490 | 5.490 | 1,263 |
| 2026-03-31 | 5.320 | 5.680 | 5.320 | 5.505 | 5.505 | 533 |
| 2026-03-30 | 5.390 | 5.575 | 5.270 | 5.395 | 5.395 | 924 |
| 2026-03-27 | 5.450 | 5.600 | 5.250 | 5.310 | 5.310 | 2,435 |
| 2026-03-26 | 5.560 | 5.800 | 5.560 | 5.675 | 5.675 | 5,043 |
| 2026-03-25 | 5.900 | 5.900 | 5.510 | 5.640 | 5.640 | 1,667 |
| 2026-03-24 | 6.380 | 6.380 | 5.788 | 5.830 | 5.830 | 20,683 |
| 2026-03-23 | 6.290 | 6.520 | 6.130 | 6.330 | 6.330 | 1,372 |
| 2026-03-20 | 6.290 | 6.420 | 6.110 | 6.370 | 6.370 | 122 |
| 2026-03-19 | 6.145 | 6.390 | 6.145 | 6.270 | 6.270 | 1,808 |
| 2026-03-18 | 6.010 | 6.335 | 6.010 | 6.210 | 6.210 | 1,770 |
| 2026-03-17 | 6.500 | 6.520 | 6.178 | 6.200 | 6.200 | 3,031 |
| 2026-03-16 | 6.750 | 6.750 | 6.230 | 6.280 | 6.280 | 2,456 |
| 2026-03-13 | 7.080 | 7.080 | 6.635 | 6.760 | 6.760 | 823 |
| 2026-03-12 | 6.880 | 7.140 | 6.880 | 7.000 | 7.000 | 596 |
| 2026-03-11 | 6.440 | 6.815 | 6.440 | 6.815 | 6.815 | 2,463 |
| 2026-03-10 | 6.680 | 6.820 | 6.310 | 6.458 | 6.458 | 4,113 |
| 2026-03-09 | 7.070 | 7.070 | 6.609 | 6.627 | 6.627 | 954 |
| 2026-03-06 | 7.130 | 7.130 | 6.800 | 6.890 | 6.890 | 523 |
| 2026-03-05 | 6.830 | 6.940 | 6.640 | 6.870 | 6.870 | 11,652 |
| 2026-03-04 | 6.720 | 6.815 | 6.520 | 6.800 | 6.800 | 565 |
| 2026-03-03 | 6.210 | 6.798 | 6.000 | 6.770 | 6.770 | 4,906 |
| 2026-03-02 | 6.180 | 6.370 | 6.070 | 6.351 | 6.351 | 2,032 |
| 2026-02-27 | 6.490 | 6.490 | 5.960 | 6.270 | 6.270 | 632 |
| 2026-02-26 | 6.320 | 6.650 | 6.180 | 6.358 | 6.358 | 2,359 |
| 2026-02-25 | 6.180 | 6.350 | 5.970 | 6.220 | 6.220 | 7,259 |
| 2026-02-24 | 6.210 | 6.250 | 5.980 | 6.160 | 6.160 | 1,261 |
| 2026-02-23 | 6.550 | 6.620 | 6.110 | 6.210 | 6.210 | 10,789 |
| 2026-02-20 | 7.080 | 7.263 | 6.900 | 6.900 | 6.900 | 295 |
| 2026-02-19 | 7.020 | 7.250 | 6.950 | 6.970 | 6.970 | 508 |
| 2026-02-18 | 7.020 | 7.260 | 6.880 | 7.150 | 7.150 | 2,541 |
| 2026-02-17 | 7.110 | 7.320 | 6.880 | 6.960 | 6.960 | 11,793 |
| 2026-02-16 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 0 |
| 2026-02-13 | 7.370 | 7.370 | 7.025 | 7.095 | 7.095 | 14,663 |
| 2026-02-12 | 7.430 | 7.550 | 7.120 | 7.250 | 7.250 | 22,144 |
| 2026-02-11 | 9.040 | 9.040 | 7.240 | 7.570 | 7.570 | 42,869 |
| 2026-02-10 | 11.060 | 11.340 | 10.450 | 10.450 | 10.450 | 204 |
| 2026-02-09 | 10.860 | 10.910 | 10.510 | 10.900 | 10.900 | 3,291 |
| 2026-02-06 | 10.510 | 10.910 | 10.310 | 10.435 | 10.435 | 3,593 |
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.