Rapport Therapeutics Stock Price History
NASDAQ: RAPPHealth CareBiotechnology: Pharmaceutical PreparationsUSD
30.65+0.80 (+2.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RAPP price history at a glance
The price history for Rapport Therapeutics (RAPP) on this page begins on June 3, 2024, when the stock closed at $20.80; it most recently closed at $30.65 on October 5, 2026. The highest price in this record is $52.93, reached on August 24, 2026; the latest close is 42.1% below that peak. Over roughly 2 years the share price changed +47.4%, a 18.0% compound annual price return (excluding dividends).
In the last 12 months alone, RAPP has gained 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $52.93
- Date of high
- Aug 24, 2026
- Low since 2024
- $6.43
- Date of low
- Mar 3, 2025
- 52-week high
- $52.93
- 52-week low
- $23.75
- IPO year
- 2024
- Last close
- $30.65
RAPP returns
1 week
-4.72%
1 month
-30.16%
3 months
-26.59%
6 months
-10.30%
Year to date
+1.02%
1 year
+14.62%
RAPP price return, excluding dividends.
RAPP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.65 | +9.04% |
| 2025 | 28.11 | +44.30% |
| 2024* | 19.48 | -6.35% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
RAPP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.73 | 31.20 | 29.50 | 30.65 | +2.68% | |
| 30.62 | 30.62 | 29.45 | 29.85 | -3.27% | |
| 30.81 | 31.35 | 30.46 | 30.86 | -0.93% | |
| 32.92 | 34.00 | 30.01 | 31.15 | -3.23% | |
| 32.22 | 32.71 | 31.53 | 32.19 | +0.06% | |
| 33.33 | 34.48 | 31.77 | 32.17 | -2.01% | |
| 33.52 | 34.32 | 32.80 | 32.83 | -2.29% | |
| 33.17 | 34.05 | 32.62 | 33.60 | +1.76% | |
| 33.25 | 33.66 | 32.12 | 33.02 | -1.26% | |
| 33.48 | 34.00 | 32.36 | 33.44 | -1.39% | |
| 33.80 | 34.89 | 33.05 | 33.91 | +0.24% | |
| 34.15 | 34.21 | 31.58 | 33.83 | -0.88% | |
| 41.01 | 41.47 | 33.38 | 34.13 | -17.70% | |
| 39.97 | 41.55 | 37.94 | 41.47 | +4.56% | |
| 40.70 | 42.18 | 39.11 | 39.66 | -1.95% | |
| 41.89 | 43.00 | 40.29 | 40.45 | -3.58% | |
| 42.13 | 42.90 | 41.39 | 41.95 | +1.35% | |
| 42.82 | 43.67 | 41.23 | 41.39 | -3.02% | |
| 43.87 | 43.98 | 41.76 | 42.68 | -3.00% | |
| 44.30 | 44.90 | 43.36 | 44.00 | +0.87% | |
| 44.21 | 44.30 | 43.01 | 43.62 | +0.37% | |
| 43.35 | 44.00 | 42.65 | 43.46 | -0.97% | |
| 45.17 | 45.42 | 43.13 | 43.89 | -4.78% | |
| 45.01 | 47.00 | 44.67 | 46.09 | +0.70% | |
| 47.63 | 48.00 | 45.52 | 45.77 | -3.95% | |
| 48.85 | 49.14 | 47.08 | 47.65 | -2.14% | |
| 48.50 | 50.34 | 47.73 | 48.69 | +0.27% | |
| 48.17 | 49.38 | 47.90 | 48.56 | -0.23% | |
| 48.72 | 49.33 | 47.51 | 48.67 | -0.21% | |
| 50.15 | 50.68 | 48.37 | 48.77 | -4.05% | |
| 51.88 | 52.93 | 50.60 | 50.83 | -3.18% | |
| 50.95 | 52.83 | 50.01 | 52.50 | +2.60% | |
| 49.88 | 51.38 | 49.00 | 51.17 | +3.73% | |
| 48.16 | 50.34 | 47.44 | 49.33 | +2.26% | |
| 48.36 | 48.50 | 47.48 | 48.24 | +0.82% | |
| 48.58 | 48.78 | 47.00 | 47.85 | -2.49% | |
| 49.58 | 49.90 | 48.62 | 49.07 | +0.12% | |
| 47.81 | 49.37 | 47.73 | 49.01 | +1.22% | |
| 47.42 | 49.03 | 47.26 | 48.42 | +2.11% | |
| 47.00 | 47.64 | 46.37 | 47.42 | +0.13% | |
| 48.41 | 48.48 | 46.96 | 47.36 | -0.78% | |
| 49.00 | 49.50 | 46.76 | 47.73 | -2.23% | |
| 47.16 | 48.94 | 46.35 | 48.82 | +3.92% | |
| 45.60 | 47.17 | 45.30 | 46.98 | +3.28% | |
| 47.00 | 48.00 | 44.91 | 45.49 | -1.86% | |
| 42.99 | 46.72 | 42.85 | 46.35 | +9.21% | |
| 41.43 | 42.77 | 40.69 | 42.44 | +0.57% | |
| 41.27 | 42.57 | 40.75 | 42.20 | +3.46% | |
| 40.78 | 42.10 | 39.75 | 40.79 | -0.46% | |
| 42.88 | 42.88 | 40.64 | 40.98 | -4.21% | |
| 41.69 | 42.88 | 41.29 | 42.78 | +4.49% | |
| 42.33 | 42.66 | 40.73 | 40.94 | -2.43% | |
| 43.27 | 44.28 | 40.89 | 41.96 | -0.39% | |
| 40.81 | 43.02 | 40.81 | 42.13 | +3.55% | |
| 41.61 | 41.81 | 40.25 | 40.68 | -1.69% | |
| 40.53 | 41.74 | 40.00 | 41.38 | +0.12% | |
| 41.86 | 43.00 | 41.04 | 41.33 | -2.89% | |
| 39.93 | 43.29 | 39.93 | 42.56 | +5.84% | |
| 42.77 | 44.28 | 40.18 | 40.21 | -5.65% | |
| 39.28 | 42.72 | 39.28 | 42.62 | +6.20% | |
| 39.81 | 40.57 | 38.62 | 40.13 | +0.50% | |
| 40.99 | 41.53 | 39.87 | 39.93 | -3.69% | |
| 40.43 | 42.24 | 39.40 | 41.46 | +2.14% | |
| 41.12 | 42.66 | 39.62 | 40.59 | -2.78% | |
| 42.06 | 42.06 | 38.88 | 41.75 | -0.71% | |
| 42.33 | 43.63 | 41.03 | 42.05 | +0.14% | |
| 39.65 | 43.00 | 38.48 | 41.99 | +5.72% | |
| 39.16 | 42.86 | 38.50 | 39.72 | +2.98% | |
| 39.09 | 39.90 | 38.50 | 38.57 | -1.03% | |
| 39.35 | 40.74 | 38.80 | 38.97 | -1.07% | |
| 41.40 | 42.00 | 39.26 | 39.39 | -5.47% | |
| 40.40 | 43.76 | 40.00 | 41.67 | +3.17% | |
| 40.06 | 40.91 | 39.37 | 40.39 | +0.82% | |
| 39.05 | 41.26 | 38.33 | 40.06 | +2.96% | |
| 40.00 | 41.70 | 38.64 | 38.91 | -2.73% | |
| 39.52 | 41.86 | 39.50 | 40.00 | +2.88% | |
| 37.83 | 39.45 | 37.08 | 38.88 | +1.81% | |
| 37.57 | 39.03 | 37.31 | 38.19 | +2.28% | |
| 37.75 | 38.13 | 36.46 | 37.34 | +1.27% | |
| 38.74 | 39.01 | 36.59 | 36.87 | -4.21% | |
| 38.44 | 38.65 | 36.76 | 38.49 | +0.60% | |
| 38.94 | 39.98 | 37.40 | 38.26 | -0.36% | |
| 35.62 | 39.17 | 35.61 | 38.40 | +9.06% | |
| 35.18 | 36.22 | 33.52 | 35.21 | 0.00% | |
| 35.84 | 37.19 | 34.73 | 35.21 | -1.76% | |
| 37.31 | 38.46 | 34.55 | 35.84 | -2.29% | |
| 36.76 | 36.95 | 35.72 | 36.68 | +1.61% | |
| 37.15 | 37.31 | 35.81 | 36.10 | -3.71% | |
| 36.98 | 38.18 | 36.71 | 37.49 | +1.32% | |
| 35.40 | 37.35 | 35.01 | 37.00 | +6.02% | |
| 36.32 | 36.57 | 34.44 | 34.90 | -5.96% | |
| 39.27 | 39.27 | 36.75 | 37.11 | -6.05% | |
| 39.06 | 39.69 | 38.14 | 39.50 | +0.03% | |
| 39.39 | 39.70 | 38.72 | 39.49 | -0.05% | |
| 39.80 | 40.72 | 39.18 | 39.51 | -0.50% | |
| 38.35 | 40.40 | 37.67 | 39.71 | +5.28% | |
| 36.89 | 37.89 | 36.38 | 37.72 | +2.78% | |
| 35.68 | 36.77 | 35.37 | 36.70 | +2.74% | |
| 34.58 | 35.80 | 33.85 | 35.72 | +3.93% | |
| 35.47 | 35.79 | 33.81 | 34.37 | -2.30% | |
| 37.35 | 38.03 | 34.60 | 35.18 | -5.10% | |
| 37.32 | 39.35 | 36.63 | 37.07 | -2.32% | |
| 38.04 | 38.66 | 36.38 | 37.95 | -0.34% | |
| 37.49 | 38.30 | 36.31 | 38.08 | +2.26% | |
| 38.02 | 38.46 | 36.29 | 37.24 | -3.10% | |
| 38.19 | 40.70 | 37.82 | 38.43 | +1.03% | |
| 39.97 | 40.80 | 37.11 | 38.04 | -4.73% | |
| 37.52 | 40.60 | 36.36 | 39.93 | +7.74% | |
| 35.68 | 37.41 | 34.75 | 37.06 | +4.13% | |
| 35.88 | 36.65 | 34.85 | 35.59 | +0.17% | |
| 33.89 | 35.80 | 33.83 | 35.53 | +4.84% | |
| 33.33 | 34.79 | 32.84 | 33.89 | +2.29% | |
| 33.00 | 33.65 | 32.41 | 33.13 | +0.39% | |
| 33.29 | 33.71 | 32.81 | 33.00 | -2.19% | |
| 35.40 | 35.88 | 33.31 | 33.74 | -4.69% | |
| 36.99 | 37.75 | 34.94 | 35.40 | -3.17% | |
| 36.59 | 37.01 | 35.64 | 36.56 | +0.55% | |
| 36.78 | 37.10 | 35.67 | 36.36 | -1.14% | |
| 37.38 | 37.95 | 35.57 | 36.78 | -0.46% | |
| 36.93 | 37.19 | 35.71 | 36.95 | -0.51% | |
| 39.44 | 39.45 | 36.95 | 37.14 | -6.47% | |
| 40.00 | 40.92 | 38.63 | 39.71 | +0.43% | |
| 36.43 | 39.66 | 35.98 | 39.54 | +7.71% | |
| 35.90 | 36.99 | 35.41 | 36.71 | +1.55% | |
| 34.84 | 36.46 | 34.46 | 36.15 | +4.33% | |
| 34.18 | 35.52 | 34.12 | 34.65 | +1.40% | |
| 34.98 | 34.98 | 33.72 | 34.17 | -0.15% | |
| 33.67 | 34.32 | 33.18 | 34.22 | +1.57% | |
| 34.90 | 34.90 | 33.14 | 33.69 | +0.60% | |
| 32.33 | 33.75 | 31.26 | 33.49 | +3.43% | |
| 33.56 | 34.30 | 32.37 | 32.38 | -3.57% | |
| 30.74 | 34.00 | 30.74 | 33.58 | +6.03% | |
| 31.40 | 32.49 | 30.95 | 31.67 | +1.21% | |
| 28.13 | 31.64 | 28.13 | 31.29 | +13.00% | |
| 27.76 | 28.69 | 27.02 | 27.69 | -0.54% | |
| 28.60 | 28.95 | 27.23 | 27.84 | -4.00% | |
| 28.71 | 30.39 | 28.63 | 29.00 | +0.42% | |
| 28.86 | 30.72 | 28.57 | 28.88 | +2.23% | |
| 27.61 | 28.30 | 26.98 | 28.25 | +1.22% | |
| 27.80 | 28.36 | 26.96 | 27.91 | +3.06% | |
| 27.46 | 27.97 | 26.97 | 27.08 | -1.38% | |
| 26.46 | 27.95 | 26.01 | 27.46 | +3.70% | |
| 27.54 | 27.54 | 26.08 | 26.48 | -4.51% | |
| 27.62 | 28.51 | 27.10 | 27.73 | +0.40% | |
| 27.93 | 29.08 | 27.53 | 27.62 | -0.79% | |
| 28.81 | 29.84 | 27.37 | 27.84 | -2.90% | |
| 30.17 | 30.49 | 28.00 | 28.67 | -6.12% | |
| 29.86 | 31.65 | 28.84 | 30.54 | +3.07% | |
| 29.20 | 32.06 | 29.00 | 29.63 | -2.98% | |
| 30.35 | 32.30 | 29.04 | 30.54 | +0.99% | |
| 29.00 | 31.00 | 28.60 | 30.24 | +1.99% | |
| 28.94 | 30.10 | 28.40 | 29.65 | +1.06% | |
| 27.98 | 29.50 | 27.59 | 29.34 | +5.35% | |
| 27.42 | 28.71 | 26.48 | 27.85 | -1.83% | |
| 28.25 | 29.56 | 26.77 | 28.37 | -2.27% | |
| 29.35 | 30.08 | 28.97 | 29.03 | -1.59% | |
| 30.34 | 30.34 | 28.26 | 29.50 | -2.32% | |
| 29.31 | 30.55 | 29.03 | 30.20 | +4.17% | |
| 30.19 | 30.69 | 28.71 | 28.99 | -3.75% | |
| 29.80 | 31.50 | 29.34 | 30.12 | +1.21% | |
| 29.68 | 30.44 | 26.78 | 29.76 | -0.77% | |
| 28.99 | 30.63 | 28.34 | 29.99 | +2.71% | |
| 29.04 | 30.18 | 28.45 | 29.20 | +0.48% | |
| 27.57 | 29.84 | 27.27 | 29.06 | +4.05% | |
| 27.85 | 29.17 | 26.41 | 27.93 | -0.14% | |
| 27.81 | 28.56 | 26.70 | 27.97 | +1.19% | |
| 28.26 | 28.86 | 26.57 | 27.64 | -2.16% | |
| 27.31 | 28.99 | 26.81 | 28.25 | +3.56% | |
| 26.70 | 27.31 | 25.78 | 27.28 | +0.70% | |
| 26.44 | 27.60 | 26.16 | 27.09 | +6.03% | |
| 26.12 | 27.17 | 25.21 | 25.55 | -3.35% | |
| 27.60 | 27.89 | 25.80 | 26.44 | -3.66% | |
| 27.46 | 28.59 | 26.82 | 27.44 | -1.12% | |
| 26.93 | 28.37 | 26.93 | 27.75 | +4.28% | |
| 26.54 | 27.02 | 25.32 | 26.61 | -0.52% | |
| 26.40 | 27.42 | 26.35 | 26.75 | +1.17% | |
| 27.42 | 27.64 | 25.51 | 26.44 | -3.43% | |
| 26.42 | 27.87 | 26.42 | 27.38 | +3.52% | |
| 26.75 | 27.38 | 26.00 | 26.45 | -1.78% | |
| 27.82 | 28.42 | 26.81 | 26.93 | -3.55% | |
| 26.54 | 28.34 | 26.54 | 27.92 | +5.76% | |
| 26.06 | 26.65 | 25.66 | 26.40 | +1.66% | |
| 26.33 | 26.83 | 25.76 | 25.97 | -3.13% | |
| 26.88 | 27.58 | 26.45 | 26.81 | -0.19% | |
| 27.37 | 27.50 | 26.30 | 26.86 | -2.04% | |
| 26.79 | 28.10 | 26.76 | 27.42 | +1.18% | |
| 27.06 | 27.22 | 25.72 | 27.10 | +0.37% | |
| 28.96 | 29.00 | 26.80 | 27.00 | -6.77% | |
| 28.60 | 29.93 | 28.05 | 28.96 | +2.30% | |
| 29.79 | 30.50 | 27.78 | 28.31 | -6.01% | |
| 27.48 | 30.79 | 27.48 | 30.12 | +8.89% | |
| 27.64 | 29.00 | 26.92 | 27.66 | +0.51% | |
| 28.09 | 28.30 | 26.61 | 27.52 | -2.10% | |
| 30.05 | 30.36 | 27.65 | 28.11 | -7.35% | |
| 30.63 | 31.30 | 30.00 | 30.34 | -0.96% | |
| 30.25 | 30.68 | 29.62 | 30.64 | +1.27% | |
| 30.00 | 30.63 | 29.60 | 30.25 | +0.17% | |
| 30.64 | 30.74 | 28.99 | 30.20 | -2.36% | |
| 30.99 | 31.40 | 30.00 | 30.93 | +1.01% | |
| 31.57 | 32.36 | 30.26 | 30.62 | -4.01% | |
| 30.85 | 32.36 | 30.43 | 31.90 | +3.40% | |
| 29.54 | 31.41 | 29.21 | 30.85 | +4.08% | |
| 29.23 | 30.22 | 28.69 | 29.64 | +3.35% | |
| 30.56 | 31.52 | 28.53 | 28.68 | -6.76% | |
| 29.37 | 31.02 | 28.53 | 30.76 | +3.92% | |
| 30.67 | 30.86 | 29.55 | 29.60 | -2.21% | |
| 28.82 | 30.50 | 28.03 | 30.27 | +5.18% | |
| 28.70 | 29.86 | 28.42 | 28.78 | +0.38% | |
| 28.26 | 29.01 | 27.81 | 28.67 | +0.07% | |
| 30.68 | 31.00 | 28.55 | 28.65 | -5.01% | |
| 30.18 | 30.96 | 27.96 | 30.16 | +2.24% | |
| 29.00 | 30.12 | 28.80 | 29.50 | +2.79% | |
| 27.90 | 29.32 | 27.38 | 28.70 | +3.39% | |
| 27.26 | 28.36 | 27.26 | 27.76 | +2.36% | |
| 28.49 | 29.10 | 26.92 | 27.12 | -5.01% | |
| 29.36 | 29.88 | 28.05 | 28.55 | -3.90% | |
| 29.77 | 30.44 | 28.90 | 29.71 | +0.95% | |
| 28.29 | 30.24 | 28.25 | 29.43 | +2.97% | |
| 28.18 | 29.48 | 27.59 | 28.58 | +0.92% | |
| 27.66 | 28.59 | 27.17 | 28.32 | +3.93% | |
| 26.61 | 28.29 | 26.05 | 27.25 | +1.49% | |
| 27.46 | 29.10 | 26.83 | 26.85 | -0.11% | |
| 25.89 | 27.80 | 25.66 | 26.88 | +6.16% | |
| 25.10 | 25.66 | 24.44 | 25.32 | +0.84% | |
| 24.38 | 25.87 | 23.75 | 25.11 | +3.04% | |
| 24.25 | 25.43 | 24.02 | 24.37 | -1.22% | |
| 24.98 | 25.75 | 24.00 | 24.67 | -1.99% | |
| 25.69 | 25.97 | 24.96 | 25.17 | -1.29% | |
| 24.86 | 25.75 | 24.09 | 25.50 | +2.35% | |
| 26.44 | 26.44 | 24.57 | 24.92 | -2.90% | |
| 26.46 | 26.46 | 24.17 | 25.66 | +1.18% | |
| 26.50 | 27.28 | 25.27 | 25.36 | -3.10% | |
| 26.65 | 26.88 | 25.17 | 26.17 | -1.80% | |
| 26.41 | 27.22 | 25.69 | 26.65 | -1.08% | |
| 28.76 | 29.49 | 26.35 | 26.94 | -6.88% | |
| 26.77 | 29.19 | 26.43 | 28.93 | +7.63% | |
| 27.09 | 28.51 | 25.95 | 26.88 | -1.86% | |
| 28.96 | 29.21 | 27.36 | 27.39 | -5.42% | |
| 26.56 | 29.00 | 26.13 | 28.96 | +9.37% | |
| 26.19 | 26.91 | 26.00 | 26.48 | +2.12% | |
| 26.78 | 26.78 | 25.78 | 25.93 | -0.99% | |
| 24.89 | 26.19 | 24.83 | 26.19 | +5.18% | |
| 26.87 | 27.17 | 24.74 | 24.90 | -7.02% | |
| 26.55 | 27.00 | 25.87 | 26.78 | +1.32% | |
| 25.09 | 26.48 | 24.96 | 26.43 | +5.76% | |
| 24.52 | 25.31 | 24.25 | 24.99 | +0.48% | |
| 26.22 | 27.03 | 24.24 | 24.87 | -3.53% | |
| 25.29 | 26.55 | 25.17 | 25.78 | +3.62% | |
| 25.98 | 26.75 | 24.87 | 24.88 | -5.00% | |
| 26.37 | 27.30 | 25.95 | 26.19 | -1.17% | |
| 26.79 | 27.42 | 25.79 | 26.50 | -0.90% | |
| 27.10 | 27.72 | 26.71 | 26.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RAPP chart for longer ranges.