Rapid7 Inc (RPD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 10.67 | 11.60 | 10.47 | 11.57 | +11.46% | 2,085,900 |
| 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 |
| 2025-10-31 | 18.29 | 18.72 | 18.00 | 18.51 | +1.48% | 606,711 |
| 2025-10-30 | 18.17 | 18.82 | 18.13 | 18.24 | -0.22% | 755,654 |
| 2025-10-29 | 18.53 | 18.77 | 18.05 | 18.28 | -3.43% | 1,002,876 |
| 2025-10-28 | 18.90 | 19.34 | 18.71 | 18.93 | +0.48% | 616,380 |
| 2025-10-27 | 19.20 | 19.22 | 18.77 | 18.84 | -1.77% | 537,530 |
| 2025-10-24 | 19.19 | 19.34 | 18.92 | 19.18 | +1.37% | 470,160 |
| 2025-10-23 | 19.10 | 19.34 | 18.89 | 18.92 | -1.30% | 474,556 |
| 2025-10-22 | 19.10 | 19.66 | 18.87 | 19.17 | -0.47% | 838,040 |
| 2025-10-21 | 18.76 | 19.84 | 18.60 | 19.26 | +2.56% | 787,410 |
| 2025-10-20 | 18.04 | 18.79 | 18.04 | 18.78 | +4.51% | 521,889 |
| 2025-10-17 | 17.84 | 18.13 | 17.84 | 17.97 | -0.39% | 507,469 |
| 2025-10-16 | 18.36 | 18.61 | 17.98 | 18.04 | -1.80% | 563,788 |
| 2025-10-15 | 18.62 | 18.65 | 18.15 | 18.37 | -0.60% | 676,384 |
| 2025-10-14 | 18.36 | 18.82 | 18.17 | 18.48 | -1.28% | 971,947 |
| 2025-10-13 | 18.87 | 18.95 | 18.11 | 18.72 | +0.54% | 815,361 |
| 2025-10-10 | 19.40 | 19.55 | 18.13 | 18.62 | -3.77% | 1,416,356 |
| 2025-10-09 | 18.34 | 20.17 | 18.04 | 19.35 | +4.93% | 2,365,954 |
| 2025-10-08 | 17.85 | 18.54 | 17.75 | 18.44 | +3.77% | 1,117,158 |
| 2025-10-07 | 18.75 | 18.81 | 17.76 | 17.77 | -4.51% | 714,383 |
| 2025-10-06 | 18.60 | 18.77 | 18.14 | 18.61 | +0.32% | 875,231 |
| 2025-10-03 | 18.75 | 18.94 | 18.48 | 18.55 | -0.54% | 723,326 |
| 2025-10-02 | 18.72 | 18.99 | 18.63 | 18.65 | +0.05% | 549,482 |
| 2025-10-01 | 18.75 | 19.05 | 18.56 | 18.64 | -0.59% | 633,090 |
| 2025-09-30 | 19.36 | 19.51 | 18.67 | 18.75 | -3.50% | 710,314 |
| 2025-09-29 | 19.63 | 19.65 | 19.15 | 19.43 | +0.21% | 601,005 |
| 2025-09-26 | 19.34 | 19.53 | 19.09 | 19.39 | +0.26% | 888,281 |
| 2025-09-25 | 19.25 | 19.36 | 19.05 | 19.34 | -0.46% | 915,324 |
| 2025-09-24 | 19.82 | 20.09 | 19.28 | 19.43 | -1.12% | 952,426 |
| 2025-09-23 | 20.88 | 20.88 | 19.57 | 19.65 | -5.57% | 1,251,872 |
| 2025-09-22 | 20.38 | 20.95 | 20.08 | 20.81 | +2.56% | 1,027,356 |
| 2025-09-19 | 20.28 | 20.33 | 19.77 | 20.29 | +0.55% | 3,507,329 |
| 2025-09-18 | 19.86 | 20.39 | 19.66 | 20.18 | +3.49% | 1,142,806 |
| 2025-09-17 | 19.69 | 20.10 | 19.23 | 19.50 | -0.66% | 1,235,587 |
| 2025-09-16 | 19.51 | 19.75 | 19.30 | 19.63 | +0.98% | 666,462 |
| 2025-09-15 | 19.67 | 19.84 | 19.34 | 19.44 | -0.61% | 690,833 |
| 2025-09-12 | 20.06 | 20.06 | 19.53 | 19.56 | -2.59% | 708,573 |
| 2025-09-11 | 19.61 | 20.08 | 19.48 | 20.08 | +3.13% | 784,745 |
| 2025-09-10 | 20.39 | 20.56 | 19.36 | 19.47 | -4.51% | 983,230 |
| 2025-09-09 | 20.59 | 20.67 | 20.19 | 20.39 | -1.02% | 654,873 |
| 2025-09-08 | 20.31 | 20.67 | 20.03 | 20.60 | +1.38% | 729,885 |
| 2025-09-05 | 19.92 | 20.62 | 19.92 | 20.32 | +2.42% | 832,501 |
| 2025-09-04 | 20.35 | 20.35 | 19.57 | 19.84 | -2.84% | 509,573 |
| 2025-09-03 | 20.08 | 20.50 | 20.01 | 20.42 | +1.24% | 653,101 |
| 2025-09-02 | 20.54 | 20.67 | 19.91 | 20.17 | -2.61% | 631,493 |
| 2025-08-29 | 20.95 | 21.26 | 20.60 | 20.71 | -0.91% | 778,094 |
| 2025-08-28 | 20.85 | 21.02 | 20.61 | 20.90 | +1.11% | 504,015 |
| 2025-08-27 | 20.24 | 20.70 | 20.23 | 20.67 | +2.63% | 575,508 |
| 2025-08-26 | 20.15 | 20.42 | 19.91 | 20.14 | -0.15% | 1,044,751 |
| 2025-08-25 | 20.68 | 20.77 | 20.15 | 20.17 | -2.80% | 449,934 |
| 2025-08-22 | 20.25 | 21.27 | 20.10 | 20.75 | +3.13% | 799,436 |
| 2025-08-21 | 20.07 | 20.25 | 19.86 | 20.12 | -0.76% | 740,995 |
| 2025-08-20 | 21.08 | 21.19 | 20.15 | 20.27 | -4.09% | 658,261 |
| 2025-08-19 | 21.48 | 21.77 | 20.99 | 21.14 | -1.49% | 611,618 |
| 2025-08-18 | 21.19 | 21.48 | 20.68 | 21.46 | +0.89% | 1,002,763 |
| 2025-08-15 | 21.11 | 21.57 | 20.90 | 21.27 | +1.58% | 1,006,330 |
| 2025-08-14 | 21.33 | 21.78 | 20.73 | 20.94 | -1.78% | 1,004,015 |
| 2025-08-13 | 20.24 | 21.39 | 19.80 | 21.32 | +5.86% | 1,402,240 |
| 2025-08-12 | 18.88 | 20.45 | 18.67 | 20.14 | +7.30% | 1,708,922 |
| 2025-08-11 | 17.90 | 18.78 | 17.89 | 18.77 | +5.01% | 1,934,153 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rapid7 Inc's (RPD) latest close?
11.57 on 2026-08-07, from the Closelook data lake's daily price record.
What is RPD's 52-week high and low?
21.78 high and 4.97 low over the trailing 52 weeks, as of 2026-08-07.
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 547 daily bars in the Closelook data lake.