Rapid7 Inc. (RPD)
23.09
-0.57 (-2.41%)
At close: Apr 15, 2025, 3:59 PM
22.22
-3.77%
Pre-market: Apr 16, 2025, 07:00 AM EDT
Rapid7 Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.43 | 23.41 | 23.77 | 23.75 | 23.07 | 23.05 | 23.07 | 23.05 | -2.49% | 654,602 |
| Apr 14, 2025 | 23.85 | 23.85 | 24.48 | 24.48 | 22.96 | 22.96 | 23.66 | 23.66 | 0.38% | 863,700 |
| Apr 11, 2025 | 22.93 | 22.93 | 23.69 | 23.69 | 22.44 | 22.44 | 23.57 | 23.57 | 3.51% | 1,246,900 |
| Apr 10, 2025 | 24.04 | 24.04 | 24.24 | 24.24 | 22.57 | 22.57 | 22.77 | 22.77 | -8.00% | 961,104 |
| Apr 9, 2025 | 22.95 | 22.95 | 25.24 | 25.24 | 22.66 | 22.66 | 24.75 | 24.75 | 7.89% | 1,391,938 |
| Apr 8, 2025 | 24.14 | 24.14 | 24.53 | 24.53 | 22.33 | 22.33 | 22.94 | 22.94 | -1.42% | 1,633,100 |
| Apr 7, 2025 | 22.59 | 22.59 | 24.31 | 24.31 | 22.08 | 22.08 | 23.27 | 23.27 | -1.73% | 1,768,606 |
| Apr 4, 2025 | 24.50 | 24.50 | 24.97 | 24.97 | 23.33 | 23.33 | 23.68 | 23.68 | -7.43% | 1,292,200 |
| Apr 3, 2025 | 26.49 | 26.49 | 26.60 | 26.60 | 25.48 | 25.48 | 25.58 | 25.58 | -6.78% | 744,300 |
| Apr 2, 2025 | 26.62 | 26.62 | 27.52 | 27.52 | 26.20 | 26.20 | 27.44 | 27.44 | 2.46% | 899,915 |
| Apr 1, 2025 | 26.16 | 26.16 | 26.86 | 26.86 | 25.98 | 25.98 | 26.78 | 26.78 | 1.02% | 735,509 |
| Mar 31, 2025 | 26.90 | 26.90 | 27.07 | 27.07 | 25.98 | 25.98 | 26.51 | 26.51 | -3.91% | 913,700 |
| Mar 28, 2025 | 28.51 | 28.51 | 28.70 | 28.70 | 27.30 | 27.30 | 27.59 | 27.59 | -3.90% | 575,213 |
| Mar 27, 2025 | 29.09 | 29.09 | 29.43 | 29.43 | 28.60 | 28.60 | 28.71 | 28.71 | -1.68% | 641,707 |
| Mar 26, 2025 | 29.49 | 29.49 | 29.92 | 29.92 | 28.74 | 28.74 | 29.20 | 29.20 | -0.95% | 807,580 |
| Mar 25, 2025 | 29.80 | 29.80 | 29.90 | 29.90 | 29.07 | 29.07 | 29.48 | 29.48 | -0.74% | 794,700 |
| Mar 24, 2025 | 28.55 | 28.55 | 30.95 | 30.95 | 28.50 | 28.50 | 29.70 | 29.70 | 4.98% | 1,216,700 |
| Mar 21, 2025 | 27.96 | 27.96 | 28.52 | 28.52 | 27.50 | 27.50 | 28.29 | 28.29 | -0.21% | 2,233,037 |
| Mar 20, 2025 | 29.07 | 29.07 | 29.19 | 29.19 | 28.28 | 28.28 | 28.35 | 28.35 | -3.37% | 874,000 |
| Mar 19, 2025 | 29.03 | 29.03 | 29.75 | 29.75 | 28.86 | 28.86 | 29.34 | 29.34 | 1.00% | 712,509 |
| Mar 18, 2025 | 28.36 | 28.36 | 29.25 | 29.25 | 28.26 | 28.26 | 29.05 | 29.05 | -0.17% | 725,752 |
| Mar 17, 2025 | 27.99 | 27.99 | 29.24 | 29.24 | 27.98 | 27.98 | 29.10 | 29.10 | 3.97% | 867,116 |
| Mar 14, 2025 | 27.09 | 27.09 | 28.04 | 28.04 | 27.00 | 27.00 | 27.99 | 27.99 | 4.48% | 789,322 |
| Mar 13, 2025 | 27.82 | 27.82 | 27.88 | 27.88 | 26.77 | 26.77 | 26.79 | 26.79 | -4.63% | 699,310 |
| Mar 12, 2025 | 27.54 | 27.54 | 28.34 | 28.34 | 27.17 | 27.17 | 28.09 | 28.09 | 2.00% | 944,700 |
| Mar 11, 2025 | 28.16 | 28.16 | 28.33 | 28.33 | 27.39 | 27.39 | 27.54 | 27.54 | -1.64% | 816,300 |
| Mar 10, 2025 | 28.98 | 28.98 | 29.13 | 29.13 | 27.67 | 27.67 | 28.00 | 28.00 | -4.27% | 1,366,447 |
| Mar 7, 2025 | 28.12 | 28.12 | 29.27 | 29.27 | 28.07 | 28.07 | 29.25 | 29.25 | 3.39% | 1,015,100 |
| Mar 6, 2025 | 28.29 | 28.29 | 28.76 | 28.76 | 28.00 | 28.00 | 28.29 | 28.29 | -1.36% | 738,156 |
| Mar 5, 2025 | 28.47 | 28.47 | 28.74 | 28.74 | 27.97 | 27.97 | 28.68 | 28.68 | 0.03% | 921,915 |
| Mar 4, 2025 | 27.96 | 27.96 | 29.12 | 29.12 | 27.95 | 27.95 | 28.67 | 28.67 | 1.13% | 1,107,400 |
| Mar 3, 2025 | 29.03 | 29.03 | 29.14 | 29.14 | 27.95 | 27.95 | 28.35 | 28.35 | -2.54% | 1,103,931 |
| Feb 28, 2025 | 29.27 | 29.27 | 29.40 | 29.40 | 28.63 | 28.63 | 29.09 | 29.09 | -0.78% | 977,259 |
| Feb 27, 2025 | 30.31 | 30.31 | 30.56 | 30.56 | 29.11 | 29.11 | 29.32 | 29.32 | -2.91% | 996,452 |
| Feb 26, 2025 | 30.98 | 30.98 | 31.47 | 31.47 | 30.13 | 30.13 | 30.20 | 30.20 | -1.88% | 1,132,300 |
| Feb 25, 2025 | 31.45 | 31.45 | 31.60 | 31.60 | 30.62 | 30.62 | 30.78 | 30.78 | -2.22% | 683,879 |
| Feb 24, 2025 | 31.78 | 31.78 | 31.87 | 31.87 | 30.82 | 30.82 | 31.48 | 31.48 | -0.73% | 905,300 |
| Feb 21, 2025 | 32.93 | 32.93 | 33.24 | 33.24 | 31.52 | 31.52 | 31.71 | 31.71 | -2.97% | 789,800 |
| Feb 20, 2025 | 33.61 | 33.61 | 33.78 | 33.78 | 32.02 | 32.02 | 32.68 | 32.68 | -3.08% | 1,214,000 |
| Feb 19, 2025 | 33.92 | 33.92 | 34.10 | 34.10 | 33.31 | 33.31 | 33.72 | 33.72 | -1.35% | 1,034,257 |
| Feb 18, 2025 | 35.74 | 35.74 | 35.75 | 35.75 | 34.01 | 34.01 | 34.18 | 34.18 | -3.85% | 1,302,500 |
| Feb 14, 2025 | 34.72 | 34.72 | 35.93 | 35.93 | 34.08 | 34.08 | 35.55 | 35.55 | 2.10% | 1,545,975 |
| Feb 13, 2025 | 35.30 | 35.30 | 36.45 | 36.45 | 33.70 | 33.70 | 34.82 | 34.82 | -5.35% | 1,800,700 |
| Feb 12, 2025 | 37.37 | 37.37 | 37.75 | 37.75 | 36.46 | 36.46 | 36.79 | 36.79 | -3.01% | 1,744,400 |
| Feb 11, 2025 | 37.93 | 37.93 | 38.48 | 38.48 | 37.58 | 37.58 | 37.93 | 37.93 | -0.97% | 535,098 |
| Feb 10, 2025 | 38.58 | 38.58 | 38.98 | 38.98 | 38.09 | 38.09 | 38.30 | 38.30 | 0.47% | 484,733 |
| Feb 7, 2025 | 38.50 | 38.50 | 38.84 | 38.84 | 37.85 | 37.85 | 38.12 | 38.12 | -0.37% | 527,100 |
| Feb 6, 2025 | 39.38 | 39.38 | 39.39 | 39.39 | 38.21 | 38.21 | 38.26 | 38.26 | -2.60% | 390,300 |
| Feb 5, 2025 | 38.66 | 38.66 | 39.33 | 39.33 | 38.43 | 38.43 | 39.28 | 39.28 | 1.26% | 646,824 |
| Feb 4, 2025 | 38.67 | 38.67 | 39.06 | 39.06 | 38.38 | 38.38 | 38.79 | 38.79 | 0.73% | 614,300 |