Rapid7 Inc (RPD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Bullish stack, 200-day still turning — Trades +28.4% vs the 50-day and +75.2% vs the 200-day average, 12% below the 52-week high and +233.2% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Rapid7 Inc trades 28.4% above its 50-day and 75.2% above its 200-day moving average. (as of 2026-10-30)

Rapid7 sells cybersecurity software that helps companies find and fix weaknesses before attackers do. Its tools scan networks, cloud accounts and endpoints for vulnerabilities, watch for suspicious activity, and can automate parts of incident response.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RPD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	16.98	17.40	15.92	16.56	-3.04%	1,631,604
2026-10-29	16.73	17.77	16.30	17.08	-3.39%	2,420,500
2026-10-28	17.47	18.56	17.28	17.68	+0.45%	2,721,800
2026-10-27	17.80	17.95	17.10	17.60	-1.84%	3,291,400
2026-10-26	14.88	18.11	14.88	17.93	+20.25%	5,181,100
2026-10-23	14.70	15.29	14.52	14.91	+1.22%	3,146,000
2026-10-22	13.78	14.77	13.63	14.73	+9.03%	2,136,500
2026-10-21	13.24	14.06	13.21	13.51	+2.19%	1,628,100
2026-10-20	13.09	13.43	12.74	13.22	+0.00%	1,272,800
2026-10-19	12.76	13.30	12.59	13.22	+4.84%	1,007,800
2026-10-16	13.20	13.38	12.26	12.61	-3.59%	1,515,300
2026-10-15	12.13	13.11	11.88	13.08	+5.65%	2,017,400
2026-10-14	12.48	12.90	12.22	12.38	-4.18%	1,303,600
2026-10-13	12.76	13.60	12.70	12.92	-0.08%	1,071,200
2026-10-12	13.84	13.87	12.81	12.93	-5.90%	1,372,500
2026-10-09	13.19	13.78	12.99	13.74	+6.02%	1,391,400
2026-10-08	12.57	13.18	12.42	12.96	+3.76%	2,003,500
2026-10-07	12.02	12.67	11.88	12.49	+1.79%	2,457,100
2026-10-06	12.59	13.09	11.95	12.27	-0.73%	1,534,400
2026-10-05	12.36	12.55	12.19	12.36	+1.39%	1,430,200
2026-10-02	12.17	12.55	12.05	12.19	+1.08%	1,240,000
2026-10-01	12.42	12.62	11.83	12.06	-1.31%	1,317,600
2026-09-30	11.88	12.60	11.71	12.22	+4.40%	1,530,400
2026-09-29	11.80	11.87	11.30	11.71	-0.81%	1,027,200
2026-09-28	11.13	11.98	11.13	11.80	+1.55%	976,800
2026-09-25	12.83	12.83	11.60	11.62	-9.57%	1,816,000
2026-09-24	13.05	13.25	12.66	12.85	-1.83%	1,099,600
2026-09-23	13.04	13.21	12.41	13.09	+1.87%	1,355,000
2026-09-22	12.80	12.93	12.05	12.85	+3.05%	1,768,700
2026-09-21	12.07	12.57	11.90	12.47	+4.18%	1,480,300
2026-09-18	12.62	12.73	11.76	11.97	-3.55%	5,540,500
2026-09-17	12.27	12.87	11.89	12.41	-0.40%	1,720,300
2026-09-16	12.28	12.78	12.08	12.46	+0.00%	1,885,800
2026-09-15	12.12	12.91	11.91	12.46	-2.58%	2,794,400
2026-09-14	10.62	12.96	10.62	12.79	+24.05%	3,998,800
2026-09-11	10.50	10.55	10.12	10.31	-1.81%	1,229,800
2026-09-10	10.44	10.83	10.44	10.50	-0.57%	1,150,200
2026-09-09	10.45	10.94	10.37	10.56	+0.96%	1,796,000
2026-09-08	10.81	10.88	10.19	10.46	-4.91%	2,027,300
2026-09-04	11.23	11.34	10.88	11.00	-4.10%	1,915,000
2026-09-03	11.39	11.55	11.02	11.47	+3.61%	2,042,900
2026-09-02	11.86	11.99	11.00	11.07	-7.83%	3,042,200
2026-09-01	12.94	13.18	11.99	12.01	-10.77%	2,047,900
2026-08-31	13.09	13.61	12.96	13.46	+1.28%	1,377,700
2026-08-28	13.16	13.59	12.96	13.29	-1.56%	1,432,800
2026-08-27	12.90	13.82	12.35	13.50	+14.50%	2,637,100
2026-08-26	11.49	12.01	11.12	11.79	-2.80%	1,046,400
2026-08-25	12.22	12.38	11.78	12.13	-0.49%	1,200,944
2026-08-24	11.97	12.26	11.73	12.19	+2.87%	1,420,240
2026-08-21	11.79	11.90	11.35	11.85	+0.04%	1,557,300
2026-08-20	12.10	12.43	11.72	11.85	-2.95%	1,424,300
2026-08-19	12.59	12.89	11.89	12.21	-3.06%	1,026,600
2026-08-18	12.49	12.93	12.46	12.59	+1.78%	2,071,700
2026-08-17	12.86	12.86	12.26	12.37	-4.85%	1,616,100
2026-08-14	13.78	13.90	12.71	13.00	-5.66%	1,700,700
2026-08-13	12.40	13.82	12.18	13.78	+12.31%	2,150,900
2026-08-12	13.00	13.18	11.69	12.27	-8.30%	3,074,900
2026-08-11	12.82	14.79	12.76	13.38	+15.25%	6,840,000
2026-08-10	11.40	11.83	11.25	11.61	+0.35%	3,371,100
2026-08-07	10.67	11.60	10.47	11.57	+11.46%	2,086,800
2026-08-06	10.40	10.74	10.06	10.38	-4.42%	2,131,900
2026-08-05	10.96	11.36	10.64	10.86	+0.74%	2,513,100
2026-08-04	10.14	10.81	10.11	10.78	+5.89%	2,596,100
2026-08-03	9.98	10.33	9.92	10.18	+5.49%	1,462,300
2026-07-31	9.33	9.86	9.32	9.65	+1.79%	1,345,600
2026-07-30	9.09	9.54	8.68	9.48	+0.96%	2,428,800
2026-07-29	9.70	9.97	9.29	9.39	-2.29%	2,979,300
2026-07-28	9.71	10.15	9.55	9.61	-0.10%	2,578,500
2026-07-27	9.63	10.02	9.47	9.62	+1.37%	2,631,600
2026-07-24	9.71	9.85	9.39	9.49	-0.73%	1,349,300
2026-07-23	10.05	10.19	9.54	9.56	-3.53%	1,885,700
2026-07-22	10.68	11.03	9.59	9.91	-6.60%	2,868,400
2026-07-21	11.16	11.46	10.16	10.61	-11.21%	3,497,677
2026-07-20	12.09	12.41	11.89	11.95	-2.05%	2,554,775
2026-07-17	11.94	12.62	11.92	12.20	+0.25%	1,911,900
2026-07-16	12.61	12.65	12.04	12.17	-0.65%	2,079,700
2026-07-15	13.10	13.75	12.20	12.25	-5.55%	2,693,800
2026-07-14	11.32	13.30	11.15	12.97	+8.81%	3,716,000
2026-07-13	11.32	12.00	11.21	11.92	+6.71%	3,342,500
2026-07-10	11.65	11.81	11.07	11.17	-2.10%	2,549,800
2026-07-09	11.02	11.46	10.63	11.41	-0.61%	2,758,200
2026-07-08	10.72	11.54	10.72	11.48	+2.50%	4,102,200
2026-07-07	10.52	11.87	10.33	11.20	+6.67%	6,919,400
2026-07-06	9.03	10.58	9.03	10.50	+13.02%	3,833,400
2026-07-02	9.00	9.52	8.95	9.29	+3.57%	2,467,300
2026-07-01	8.35	9.17	8.35	8.97	+10.74%	3,625,400
2026-06-30	7.71	8.14	7.63	8.10	+3.58%	1,652,500
2026-06-29	7.77	8.05	7.70	7.82	+2.76%	1,943,700
2026-06-26	7.04	7.73	6.89	7.61	+7.64%	4,980,100
2026-06-25	6.94	7.23	6.89	7.07	-0.14%	1,165,000
2026-06-24	6.73	7.09	6.71	7.08	+5.20%	1,480,200
2026-06-23	6.35	6.86	6.35	6.73	+6.15%	2,440,300
2026-06-22	6.62	6.80	6.28	6.34	-5.79%	2,156,100
2026-06-18	6.77	6.86	6.45	6.73	-0.59%	4,061,400
2026-06-17	6.83	7.12	6.68	6.77	-2.31%	2,042,100
2026-06-16	7.12	7.36	6.88	6.93	-3.35%	1,651,000
2026-06-15	7.40	7.54	7.10	7.17	+0.42%	1,908,600
2026-06-12	7.11	7.32	6.91	7.14	+0.14%	1,278,600
2026-06-11	7.02	7.29	6.82	7.13	-1.11%	1,555,200
2026-06-10	6.99	7.29	6.92	7.21	+1.55%	1,274,700
2026-06-09	7.17	7.35	6.74	7.10	-3.27%	1,583,000
2026-06-08	7.41	7.60	7.32	7.34	-2.26%	1,155,100
2026-06-05	7.79	7.95	7.34	7.51	-3.59%	1,624,200
2026-06-04	7.89	7.97	7.61	7.79	+1.63%	1,512,300
2026-06-03	8.16	8.23	7.56	7.67	-9.07%	2,325,000
2026-06-02	8.10	8.44	7.98	8.43	-3.55%	2,416,000
2026-06-01	8.52	8.96	8.34	8.74	+4.30%	2,845,400
2026-05-29	7.50	8.53	7.50	8.38	+12.63%	4,528,700
2026-05-28	7.13	7.50	7.01	7.44	+5.68%	1,504,100
2026-05-27	7.03	7.23	6.96	7.04	-2.09%	1,541,400
2026-05-26	7.21	7.49	7.08	7.19	-1.10%	1,913,500
2026-05-22	7.09	7.45	7.09	7.27	+2.68%	1,733,400
2026-05-21	7.19	7.20	6.85	7.08	-3.15%	2,258,800
2026-05-20	6.77	7.32	6.60	7.31	+5.03%	2,389,900
2026-05-19	6.71	7.22	6.68	6.96	+3.42%	2,550,100
2026-05-18	6.38	6.86	6.22	6.73	+3.54%	2,220,500
2026-05-15	6.30	6.58	6.25	6.50	+4.33%	1,253,400
2026-05-14	6.10	6.38	6.01	6.23	+0.81%	1,428,000
2026-05-13	6.43	6.43	6.05	6.18	-5.94%	1,714,700
2026-05-12	6.57	6.65	6.34	6.57	+3.14%	1,764,800
2026-05-11	6.78	6.90	6.21	6.37	-7.68%	2,244,900
2026-05-08	6.60	7.02	6.34	6.90	+2.83%	2,316,100
2026-05-07	6.85	7.04	6.52	6.71	+2.13%	2,010,500
2026-05-06	6.75	7.00	6.51	6.57	-1.65%	3,493,500
2026-05-05	6.55	6.86	6.50	6.68	+2.93%	2,837,500
2026-05-04	6.35	6.75	6.33	6.49	+2.20%	2,197,400
2026-05-01	6.08	6.41	6.01	6.35	+7.63%	2,922,200
2026-04-30	5.80	5.99	5.79	5.90	+0.85%	1,343,500
2026-04-29	5.86	5.89	5.74	5.85	+0.52%	1,754,700
2026-04-28	6.04	6.24	5.81	5.82	-2.68%	1,462,400
2026-04-27	5.80	6.04	5.75	5.98	+0.50%	1,534,800
2026-04-24	5.74	5.95	5.68	5.95	+2.94%	2,084,100
2026-04-23	6.12	6.32	5.75	5.78	-8.54%	1,871,300
2026-04-22	6.35	6.46	6.08	6.32	-0.32%	2,033,800
2026-04-21	5.91	6.69	5.86	6.34	+8.75%	2,707,900
2026-04-20	5.50	5.96	5.50	5.83	+2.64%	2,462,300
2026-04-17	5.89	5.92	5.63	5.68	-1.56%	1,742,000
2026-04-16	5.81	5.91	5.57	5.77	+0.17%	1,693,500
2026-04-15	5.45	5.81	5.42	5.76	+7.66%	2,209,700
2026-04-14	5.32	5.58	5.32	5.35	+2.10%	2,778,100
2026-04-13	5.04	5.33	5.01	5.24	+3.35%	3,665,600
2026-04-10	5.05	5.26	4.99	5.07	+0.40%	2,543,200
2026-04-09	5.45	5.45	4.97	5.05	-8.01%	3,122,800
2026-04-08	6.02	6.09	5.41	5.49	-6.15%	2,312,100
2026-04-07	5.73	5.87	5.63	5.85	+1.21%	1,377,400
2026-04-06	5.37	5.84	5.37	5.78	+7.64%	1,946,000
2026-04-02	5.36	5.54	5.27	5.37	-1.29%	1,468,900
2026-04-01	5.54	5.55	5.31	5.44	-1.27%	1,304,700
2026-03-31	5.46	5.69	5.40	5.51	+1.10%	1,579,300
2026-03-30	5.32	5.58	5.30	5.45	+3.42%	1,796,300
2026-03-27	5.50	5.60	5.24	5.27	-7.54%	1,878,343
2026-03-26	5.56	5.83	5.54	5.70	+1.79%	1,777,533
2026-03-25	5.75	5.89	5.47	5.60	-1.93%	1,622,549
2026-03-24	6.23	6.23	5.70	5.71	-9.79%	2,588,340
2026-03-23	6.52	6.52	6.10	6.33	+0.32%	2,037,418
2026-03-20	6.28	6.45	6.07	6.31	+0.00%	11,466,110
2026-03-19	6.13	6.41	6.13	6.31	+1.94%	2,244,279
2026-03-18	6.06	6.35	5.98	6.19	+0.16%	2,359,770
2026-03-17	6.30	6.68	6.14	6.18	-1.90%	2,232,021
2026-03-16	6.70	6.73	6.21	6.30	-7.62%	3,002,697
2026-03-13	6.88	6.99	6.59	6.82	-1.73%	1,534,657
2026-03-12	6.94	7.17	6.87	6.94	-1.14%	1,576,454
2026-03-11	6.53	7.03	6.48	7.02	+8.00%	1,702,943
2026-03-10	6.69	6.69	6.29	6.50	-2.11%	1,855,111
2026-03-09	7.00	7.00	6.55	6.64	-6.08%	1,956,200
2026-03-06	6.99	7.10	6.76	7.07	+0.43%	1,545,240
2026-03-05	6.66	7.10	6.66	7.04	+5.23%	2,204,972
2026-03-04	6.59	6.83	6.45	6.69	+1.52%	1,625,957
2026-03-03	6.13	6.82	6.11	6.59	+5.27%	1,925,812
2026-03-02	6.11	6.39	6.10	6.26	+0.64%	1,861,647
2026-02-27	6.17	6.28	5.93	6.22	-2.66%	1,999,294
2026-02-26	6.35	6.70	6.21	6.39	+1.91%	1,821,086
2026-02-25	6.18	6.28	5.92	6.27	+2.45%	1,832,872
2026-02-24	6.07	6.30	5.95	6.12	+0.00%	2,188,284
2026-02-23	6.51	6.55	6.07	6.12	-6.85%	2,368,432
2026-02-20	7.07	7.36	6.56	6.57	-7.33%	2,104,859
2026-02-19	7.10	7.19	6.93	7.09	-0.70%	1,119,970
2026-02-18	7.05	7.27	6.88	7.14	+0.99%	1,603,084
2026-02-17	7.15	7.28	6.83	7.07	-1.53%	2,154,122
2026-02-13	7.13	7.36	7.00	7.18	+1.27%	2,027,155
2026-02-12	7.42	7.58	7.06	7.09	-3.93%	2,622,687
2026-02-11	7.93	8.70	7.20	7.38	-28.97%	6,590,878
2026-02-10	10.83	11.36	10.34	10.39	-3.44%	3,270,800
2026-02-09	10.77	10.93	10.59	10.76	-0.46%	1,349,038
2026-02-06	10.57	10.87	10.22	10.81	+2.85%	1,664,054
2026-02-05	11.11	11.37	10.43	10.51	-4.80%	1,438,901
2026-02-04	10.42	11.15	10.20	11.04	+3.56%	1,662,504
2026-02-03	11.54	11.71	10.48	10.66	-9.66%	1,541,797
2026-02-02	11.74	12.21	11.60	11.80	-1.01%	1,277,474
2026-01-30	11.69	12.07	11.53	11.92	+1.62%	1,320,135
2026-01-29	12.30	12.38	11.62	11.73	-6.38%	1,529,662
2026-01-28	12.68	12.87	12.44	12.53	-0.56%	1,095,377
2026-01-27	12.95	12.95	12.40	12.60	-2.70%	939,960
2026-01-26	12.71	13.01	12.48	12.95	+1.89%	899,605
2026-01-23	13.14	13.32	12.67	12.71	-2.98%	953,552
2026-01-22	12.70	13.16	12.63	13.10	+4.22%	1,236,638
2026-01-21	12.50	12.79	12.50	12.57	+0.48%	974,011
2026-01-20	12.29	12.58	12.25	12.51	-1.03%	1,304,802
2026-01-16	13.33	13.33	12.61	12.64	-4.96%	1,784,846
2026-01-15	13.54	13.54	13.22	13.30	-1.70%	678,508
2026-01-14	13.59	13.96	13.48	13.53	-1.02%	1,007,736
2026-01-13	13.61	13.73	13.22	13.67	-1.73%	1,344,970
2026-01-12	14.09	14.26	13.63	13.91	-1.28%	850,155
2026-01-09	14.23	14.33	13.79	14.09	-0.98%	669,218
2026-01-08	14.43	14.60	14.11	14.23	-2.60%	743,782
2026-01-07	14.35	14.65	14.33	14.61	+1.74%	903,745
2026-01-06	14.01	14.44	13.98	14.36	+2.21%	875,115
2026-01-05	13.74	14.50	13.65	14.05	-1.54%	1,089,386
2026-01-02	15.21	15.21	14.25	14.27	-6.12%	1,035,903
2025-12-31	15.60	15.60	15.17	15.20	-2.69%	752,407
2025-12-30	15.36	15.75	15.24	15.62	+1.36%	941,135
2025-12-29	15.35	15.53	15.35	15.41	+0.06%	569,307
2025-12-26	15.30	15.42	15.22	15.40	+0.46%	427,845
2025-12-24	15.37	15.37	15.18	15.33	+0.33%	352,951
2025-12-23	15.39	15.45	15.06	15.28	-1.42%	807,933
2025-12-22	15.50	15.90	15.46	15.50	+0.06%	904,813
2025-12-19	15.55	15.63	15.21	15.49	-1.09%	4,852,581
2025-12-18	15.76	16.09	15.59	15.66	+0.13%	1,076,298
2025-12-17	15.66	15.98	15.51	15.64	-0.45%	989,637
2025-12-16	15.54	15.89	15.40	15.71	+0.06%	918,614
2025-12-15	16.23	16.40	15.61	15.70	-3.98%	1,378,616
2025-12-12	16.40	16.55	16.19	16.35	-0.06%	875,058
2025-12-11	16.64	16.88	16.13	16.36	-2.04%	1,027,741
2025-12-10	16.17	16.70	16.06	16.70	+3.15%	942,104
2025-12-09	16.00	16.28	15.95	16.19	+0.62%	875,957
2025-12-08	16.10	16.28	15.73	16.09	+0.75%	988,361
2025-12-05	16.36	16.37	15.89	15.97	-0.93%	790,608
2025-12-04	16.08	16.24	15.89	16.12	+0.37%	1,129,274
2025-12-03	15.39	16.19	15.29	16.06	+3.68%	1,315,303
2025-12-02	15.52	15.74	15.42	15.49	+0.45%	761,228
2025-12-01	15.44	15.73	15.20	15.42	-1.66%	1,145,200
2025-11-28	15.69	15.86	15.51	15.68	+1.10%	564,305
2025-11-26	15.35	16.12	15.35	15.51	+1.17%	1,260,299
2025-11-25	14.86	15.36	14.63	15.33	+7.96%	1,902,882
2025-11-24	13.86	14.27	13.69	14.20	+2.08%	1,259,694
2025-11-21	13.69	13.94	13.41	13.91	+1.24%	1,089,128
2025-11-20	13.69	14.00	13.59	13.74	+1.18%	1,099,150
2025-11-19	13.45	13.75	13.21	13.58	+0.82%	1,392,879
2025-11-18	13.31	13.53	13.21	13.47	+0.07%	1,023,723
2025-11-17	13.96	13.96	13.41	13.46	-4.06%	1,281,222
2025-11-14	13.59	14.05	13.47	14.03	+1.89%	2,514,811
2025-11-13	13.97	14.13	13.67	13.77	-1.64%	1,504,242
2025-11-12	14.29	14.37	13.98	14.00	-1.34%	1,200,777
2025-11-11	14.05	14.29	13.91	14.19	+1.07%	1,099,023
2025-11-10	14.40	14.45	13.98	14.04	-1.13%	1,448,732
2025-11-07	14.29	14.33	13.97	14.20	-1.39%	1,450,154
2025-11-06	14.24	14.75	14.13	14.40	+1.05%	1,620,165
2025-11-05	15.71	15.71	14.20	14.25	-19.94%	4,288,476
2025-11-04	18.33	18.47	17.73	17.80	-4.71%	1,476,146
2025-11-03	18.53	18.70	18.25	18.68	+0.92%	694,705

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+15.00%). Worst month: Feb (-35.87%). Based on 3 years of daily data (2024–2026).

Jan-9.33%
Feb-35.87%
Mar-9.24%
Apr-1.67%
May+15.00%
Jun+4.55%
Jul-4.48%
Aug+13.25%
Sep+1.19%
Oct+1.54%
Nov-4.71%
Dec-3.44%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Rapid7 Inc's (RPD) latest close?

16.56 on 2026-10-30, from the Closelook data lake's daily price record.

What is RPD's 52-week high and low?

18.82 high and 4.97 low over the trailing 52 weeks, as of 2026-10-30.

What is Rapid7 Inc's strongest and weakest month historically?

Historically, RPD's strongest calendar month has been May (average +15.00%) and its weakest Feb (average -35.87%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RPD?

Bullish stack, 200-day still turning: Trades +28.4% vs the 50-day and +75.2% vs the 200-day average, 12% below the 52-week high and +233.2% off the 52-week low; a golden cross printed 51 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RPD above its 50-day and 200-day moving averages?

Rapid7 Inc trades 28.4% above its 50-day and 75.2% above its 200-day moving average (16.5% above its 20-day). As of 2026-10-30.