NYSE · RPD

Rapid7, Inc.

Technology · Software - Infrastructure

$13.50

Down-$0.21 (-1.56%)

Updated Aug 28, 2026, 8:49 PM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

RPD price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

RPD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$12.90	$13.82	$12.35	$13.50	2.64M
Aug 26, 2026	$11.49	$12.01	$11.1204	$11.79	1.05M
Aug 25, 2026	$12.22	$12.375	$11.775	$12.13	1.2M
Aug 24, 2026	$11.97	$12.26	$11.7335	$12.19	1.42M
Aug 21, 2026	$11.79	$11.90	$11.345	$11.85	1.56M
Aug 20, 2026	$12.10	$12.43	$11.72	$11.845	1.42M
Aug 19, 2026	$12.59	$12.89	$11.892	$12.205	1.03M
Aug 18, 2026	$12.49	$12.9299	$12.465	$12.59	2.07M
Aug 17, 2026	$12.86	$12.861	$12.26	$12.37	1.62M
Aug 14, 2026	$13.78	$13.90	$12.715	$13.00	1.7M
Aug 13, 2026	$12.40	$13.82	$12.18	$13.78	2.15M
Aug 12, 2026	$13.00	$13.18	$11.6901	$12.27	3.07M
Aug 11, 2026	$12.825	$14.795	$12.76	$13.38	6.84M
Aug 10, 2026	$11.40	$11.83	$11.2501	$11.61	3.37M
Aug 7, 2026	$10.67	$11.595	$10.47	$11.57	2.09M
Aug 6, 2026	$10.404	$10.745	$10.0604	$10.38	2.13M
Aug 5, 2026	$10.96	$11.355	$10.64	$10.86	2.51M
Aug 4, 2026	$10.14	$10.815	$10.11	$10.78	2.6M
Aug 3, 2026	$9.98	$10.33	$9.92	$10.18	1.46M
Jul 31, 2026	$9.33	$9.855	$9.32	$9.65	1.35M
Jul 30, 2026	$9.09	$9.545	$8.675	$9.48	2.43M