Rapid7, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 11.150 | 11.150 | 10.788 | 10.818 | 10.818 | 550 |
| 2026-02-04 | 10.510 | 11.110 | 10.150 | 10.959 | 10.959 | 10,091 |
| 2026-02-03 | 11.940 | 11.940 | 10.490 | 10.490 | 10.490 | 3,327 |
| 2026-02-02 | 11.990 | 12.180 | 11.680 | 11.955 | 11.955 | 1,403 |
| 2026-01-30 | 11.900 | 12.010 | 11.560 | 12.010 | 12.010 | 97 |
| 2026-01-29 | 12.220 | 12.350 | 11.820 | 11.820 | 11.820 | 379 |
| 2026-01-28 | 12.790 | 12.840 | 12.600 | 12.740 | 12.740 | 876 |
| 2026-01-27 | 13.000 | 13.000 | 12.418 | 12.418 | 12.418 | 477 |
| 2026-01-26 | 12.570 | 12.840 | 12.570 | 12.782 | 12.782 | 290 |
| 2026-01-23 | 12.970 | 13.300 | 12.945 | 12.950 | 12.950 | 87 |
| 2026-01-22 | 12.717 | 13.082 | 12.717 | 13.072 | 13.072 | 468 |
| 2026-01-21 | 12.603 | 12.715 | 12.430 | 12.715 | 12.715 | 4,670 |
| 2026-01-20 | 12.510 | 12.520 | 12.185 | 12.339 | 12.339 | 1,514 |
| 2026-01-19 | 12.799 | 12.799 | 12.799 | 12.799 | 12.799 | 0 |
| 2026-01-16 | 13.300 | 13.340 | 12.799 | 12.799 | 12.799 | 2,365 |
| 2026-01-15 | 13.465 | 13.465 | 13.307 | 13.307 | 13.307 | 430 |
| 2026-01-14 | 13.420 | 13.707 | 13.420 | 13.698 | 13.698 | 183 |
| 2026-01-13 | 13.610 | 13.700 | 13.308 | 13.308 | 13.308 | 1,310 |
| 2026-01-12 | 14.090 | 14.180 | 13.692 | 13.979 | 13.979 | 4,319 |
| 2026-01-09 | 14.230 | 14.230 | 13.836 | 13.931 | 13.931 | 295 |
| 2026-01-08 | 14.278 | 14.394 | 14.143 | 14.394 | 14.394 | 34 |
| 2026-01-07 | 14.470 | 14.470 | 14.412 | 14.412 | 14.412 | 316 |
| 2026-01-06 | 14.200 | 14.310 | 14.189 | 14.189 | 14.189 | 12 |
| 2026-01-05 | 14.160 | 14.386 | 13.650 | 14.386 | 14.386 | 6,015 |
| 2026-01-02 | 14.955 | 15.390 | 14.400 | 14.440 | 14.440 | 234 |
| 2025-12-31 | 15.410 | 15.410 | 15.321 | 15.321 | 15.321 | 344 |
| 2025-12-30 | 15.551 | 15.698 | 15.551 | 15.688 | 15.688 | 910 |
| 2025-12-29 | 15.390 | 15.497 | 15.390 | 15.497 | 15.497 | 237 |
| 2025-12-24 | 15.269 | 15.269 | 15.269 | 15.269 | 15.269 | 10 |
| 2025-12-23 | 15.380 | 15.380 | 15.130 | 15.130 | 15.130 | 163 |
| 2025-12-22 | 15.490 | 15.610 | 15.490 | 15.610 | 15.610 | 73 |
| 2025-12-19 | 15.490 | 15.490 | 15.460 | 15.460 | 15.460 | 9 |
| 2025-12-18 | 15.760 | 15.860 | 15.700 | 15.724 | 15.724 | 3,236 |
| 2025-12-17 | 15.780 | 15.840 | 15.490 | 15.620 | 15.620 | 72 |
| 2025-12-16 | 15.400 | 15.930 | 15.400 | 15.560 | 15.560 | 192 |
| 2025-12-15 | 16.230 | 16.490 | 15.632 | 15.632 | 15.632 | 414 |
| 2025-12-12 | 16.400 | 16.440 | 16.274 | 16.320 | 16.320 | 702 |
| 2025-12-11 | 16.900 | 16.900 | 16.184 | 16.343 | 16.343 | 327 |
| 2025-12-10 | 16.010 | 16.250 | 16.010 | 16.151 | 16.151 | 147 |
| 2025-12-09 | 16.480 | 16.480 | 16.000 | 16.180 | 16.180 | 789 |
| 2025-12-08 | 16.056 | 16.270 | 15.856 | 16.080 | 16.080 | 200 |
| 2025-12-05 | 16.300 | 16.350 | 16.070 | 16.070 | 16.070 | 298 |
| 2025-12-04 | 15.996 | 15.996 | 15.913 | 15.991 | 15.991 | 179 |
| 2025-12-03 | 15.640 | 16.035 | 15.640 | 16.000 | 16.000 | 443 |
| 2025-12-02 | 15.560 | 15.560 | 15.505 | 15.510 | 15.510 | 3 |
← NewerPage 4 of 4 · 225 trading days
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.