Rapid7, Inc. historical data

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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.