Rapid7, Inc. - Common Stock (RPD)

Historical Prices For Rapid7, Inc. - Common Stock (RPD)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	24.50	24.97	23.33	23.67	1,292,159	23.67
4/03/2025	26.49	26.59	25.48	25.58	744,288	25.58
4/02/2025	26.62	27.52	26.20	27.44	899,915	27.44
4/01/2025	26.16	26.86	25.98	26.78	735,499	26.78
3/31/2025	26.90	27.07	25.98	26.51	913,654	26.51
3/28/2025	28.51	28.70	27.30	27.59	575,213	27.59
3/27/2025	29.09	29.43	28.60	28.71	641,707	28.71
3/26/2025	29.49	29.92	28.74	29.20	807,580	29.20
3/25/2025	29.80	29.90	29.07	29.48	794,683	29.48
3/24/2025	28.55	30.95	28.50	29.70	1,226,685	29.70
3/21/2025	27.96	28.52	27.50	28.29	2,233,037	28.29
3/20/2025	29.07	29.19	28.28	28.35	873,959	28.35
3/19/2025	29.03	29.75	28.86	29.34	712,509	29.34
3/18/2025	28.36	29.25	28.26	29.05	725,742	29.05
3/17/2025	27.99	29.24	27.98	29.10	867,116	29.10
3/14/2025	27.09	28.04	27.00	27.99	835,222	27.99
3/13/2025	27.82	27.88	26.77	26.79	699,309	26.79
3/12/2025	27.54	28.34	27.17	28.09	944,697	28.09
3/11/2025	28.16	28.33	27.39	27.54	816,291	27.54
3/10/2025	28.98	29.13	27.67	28.00	1,366,447	28.00
3/07/2025	28.12	29.27	28.07	29.25	1,015,067	29.25
3/06/2025	28.29	28.76	28.00	28.29	738,143	28.29
3/05/2025	28.47	28.74	27.97	28.68	921,893	28.68
3/04/2025	27.96	29.12	27.95	28.67	1,107,387	28.67
3/03/2025	29.03	29.14	27.95	28.35	1,103,847	28.35
2/28/2025	29.27	29.40	28.63	29.09	977,259	29.09
2/27/2025	30.31	30.56	29.11	29.32	996,316	29.32
2/26/2025	30.98	31.47	30.13	30.20	1,132,290	30.20
2/25/2025	31.45	31.60	30.62	30.78	683,844	30.78
2/24/2025	31.78	31.87	30.82	31.48	905,254	31.48
2/21/2025	32.93	33.24	31.52	31.71	789,794	31.71
2/20/2025	33.61	33.78	32.02	32.68	1,213,957	32.68
2/19/2025	33.92	34.10	33.31	33.72	1,034,192	33.72
2/18/2025	35.74	35.75	34.01	34.18	1,300,629	34.18
2/14/2025	34.72	35.93	34.08	35.55	1,545,975	35.55
2/13/2025	35.30	36.45	33.70	34.82	1,799,342	34.82
2/12/2025	37.37	37.75	36.46	36.79	1,739,059	36.79
2/11/2025	37.93	38.48	37.58	37.93	534,997	37.93
2/10/2025	38.58	38.98	38.09	38.30	484,633	38.30
2/07/2025	38.50	38.84	37.85	38.12	527,078	38.12
2/06/2025	39.38	39.39	38.21	38.26	390,253	38.26
2/05/2025	38.66	39.33	38.43	39.28	646,824	39.28
2/04/2025	38.67	39.06	38.38	38.79	614,259	38.79
2/03/2025	37.32	38.54	36.97	38.51	615,856	38.51
1/31/2025	39.45	39.62	38.18	38.52	523,313	38.52
1/30/2025	38.95	39.34	38.74	38.95	566,978	38.95
1/29/2025	39.04	39.25	38.41	38.82	614,048	38.82
1/28/2025	38.81	39.52	38.33	39.10	704,786	39.10
1/27/2025	38.81	40.25	38.24	38.59	523,597	38.59
1/24/2025	38.96	39.25	38.73	38.90	361,339	38.90
1/23/2025	39.05	39.29	38.64	38.90	521,688	38.90
1/22/2025	39.71	39.99	39.13	39.29	590,677	39.29
1/21/2025	39.25	39.60	38.96	39.54	646,552	39.54
1/17/2025	39.71	39.81	38.67	38.84	830,583	38.84
1/16/2025	39.69	40.13	39.13	39.79	394,677	39.79
1/15/2025	40.41	40.42	38.99	39.80	545,605	39.80
1/14/2025	38.56	39.65	38.41	39.65	505,238	39.65
1/13/2025	38.43	38.55	37.57	38.16	570,931	38.16
1/10/2025	38.90	39.30	38.22	38.98	492,197	38.98
1/08/2025	39.11	39.27	38.50	39.08	512,879	39.08
1/07/2025	39.62	40.16	38.80	39.61	538,881	39.61
1/06/2025	39.94	40.54	39.56	39.81	579,328	39.81