Rapid7 Stock Price History
NASDAQ: RPDTechnologyComputer Software: Prepackaged SoftwareUSD
13.74+0.78 (+6.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RPD price history at a glance
The price history for Rapid7 (RPD) on this page begins on July 13, 2015, when the stock closed at $25.28; it most recently closed at $13.74 on October 5, 2026. The highest price in this record is $145.00, reached on November 1, 2021; the latest close is 90.5% below that peak. Across the 10 complete calendar years in the table, RPD finished higher in 6 and lower in 4. Its best year was 2019 (+86.6%) and its worst was 2022 (-71.1%).
Over roughly 11 years the share price changed -45.6%, a -5.3% compound annual price return (excluding dividends). In the last 12 months alone, RPD has lost 26.2%. 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 2015
- $145.00
- Date of high
- Nov 1, 2021
- Low since 2015
- $4.97
- Date of low
- Apr 6, 2026
- 52-week high
- $19.84
- 52-week low
- $4.97
- IPO year
- 2015
- Last close
- $13.74
RPD returns
1 week
+12.72%
1 month
+30.11%
3 months
+23.01%
6 months
+171.01%
Year to date
-9.61%
1 year
-26.21%
3 years
-72.15%
5 years
-88.59%
RPD price return, excluding dividends.
RPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.74 | -3.71% |
| 2025 | 14.27 | -63.98% |
| 2024 | 39.62 | -30.61% |
| 2023 | 57.10 | +68.04% |
| 2022 | 33.98 | -71.13% |
| 2021 | 117.69 | +30.53% |
| 2020 | 90.16 | +53.59% |
| 2019 | 58.70 | +86.65% |
| 2018 | 31.45 | +68.54% |
| 2017 | 18.66 | +53.33% |
| 2016 | 12.17 | -19.56% |
| 2015* | 15.13 | -40.15% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
RPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.18 | 13.78 | 12.99 | 13.74 | +6.02% | |
| 12.57 | 13.18 | 12.42 | 12.96 | +3.76% | |
| 12.02 | 12.67 | 11.88 | 12.49 | +1.79% | |
| 12.59 | 13.09 | 11.95 | 12.27 | -0.73% | |
| 12.36 | 12.55 | 12.19 | 12.36 | +1.39% | |
| 12.17 | 12.55 | 12.06 | 12.19 | +1.08% | |
| 12.42 | 12.62 | 11.83 | 12.06 | -1.31% | |
| 11.88 | 12.60 | 11.71 | 12.22 | +4.40% | |
| 11.80 | 11.87 | 11.30 | 11.71 | -0.81% | |
| 11.13 | 11.98 | 11.13 | 11.80 | +1.55% | |
| 12.83 | 12.83 | 11.60 | 11.62 | -9.57% | |
| 13.05 | 13.25 | 12.66 | 12.85 | -1.83% | |
| 13.04 | 13.21 | 12.41 | 13.09 | +1.87% | |
| 12.80 | 12.93 | 12.05 | 12.85 | +3.05% | |
| 12.07 | 12.57 | 11.90 | 12.47 | +4.18% | |
| 12.62 | 12.73 | 11.76 | 11.97 | -3.55% | |
| 12.27 | 12.87 | 11.89 | 12.41 | -0.40% | |
| 12.28 | 12.78 | 12.08 | 12.46 | 0.00% | |
| 12.12 | 12.91 | 11.91 | 12.46 | -2.58% | |
| 10.62 | 12.96 | 10.62 | 12.79 | +24.05% | |
| 10.50 | 10.55 | 10.12 | 10.31 | -1.81% | |
| 10.44 | 10.83 | 10.44 | 10.50 | -0.57% | |
| 10.45 | 10.94 | 10.37 | 10.56 | +0.96% | |
| 10.81 | 10.88 | 10.19 | 10.46 | -4.91% | |
| 11.23 | 11.34 | 10.88 | 11.00 | -4.10% | |
| 11.39 | 11.55 | 11.02 | 11.47 | +3.61% | |
| 11.86 | 11.99 | 11.00 | 11.07 | -7.83% | |
| 12.94 | 13.18 | 12.00 | 12.01 | -10.77% | |
| 13.09 | 13.61 | 12.96 | 13.46 | +1.28% | |
| 13.16 | 13.59 | 12.96 | 13.29 | -1.56% | |
| 12.90 | 13.82 | 12.35 | 13.50 | +14.50% | |
| 11.49 | 12.01 | 11.12 | 11.79 | -2.80% | |
| 12.22 | 12.38 | 11.78 | 12.13 | -0.49% | |
| 11.97 | 12.26 | 11.73 | 12.19 | +2.87% | |
| 11.79 | 11.90 | 11.35 | 11.85 | +0.04% | |
| 12.10 | 12.43 | 11.72 | 11.85 | -2.95% | |
| 12.59 | 12.89 | 11.89 | 12.21 | -3.06% | |
| 12.49 | 12.93 | 12.47 | 12.59 | +1.78% | |
| 12.86 | 12.86 | 12.26 | 12.37 | -4.85% | |
| 13.78 | 13.90 | 12.72 | 13.00 | -5.66% | |
| 12.40 | 13.82 | 12.18 | 13.78 | +12.31% | |
| 13.00 | 13.18 | 11.69 | 12.27 | -8.30% | |
| 12.83 | 14.80 | 12.76 | 13.38 | +15.25% | |
| 11.40 | 11.83 | 11.25 | 11.61 | +0.35% | |
| 10.67 | 11.60 | 10.47 | 11.57 | +11.46% | |
| 10.40 | 10.75 | 10.06 | 10.38 | -4.42% | |
| 10.96 | 11.36 | 10.64 | 10.86 | +0.74% | |
| 10.14 | 10.82 | 10.11 | 10.78 | +5.89% | |
| 9.98 | 10.33 | 9.92 | 10.18 | +5.49% | |
| 9.33 | 9.86 | 9.32 | 9.65 | +1.79% | |
| 9.09 | 9.55 | 8.68 | 9.48 | +0.96% | |
| 9.70 | 9.97 | 9.29 | 9.39 | -2.29% | |
| 9.71 | 10.16 | 9.55 | 9.61 | -0.10% | |
| 9.64 | 10.02 | 9.47 | 9.62 | +1.37% | |
| 9.71 | 9.85 | 9.39 | 9.49 | -0.73% | |
| 10.05 | 10.19 | 9.54 | 9.56 | -3.53% | |
| 10.68 | 11.03 | 9.59 | 9.91 | -6.60% | |
| 11.16 | 11.47 | 10.16 | 10.61 | -11.21% | |
| 12.09 | 12.41 | 11.89 | 11.95 | -2.05% | |
| 11.94 | 12.62 | 11.92 | 12.20 | +0.25% | |
| 12.61 | 12.65 | 12.04 | 12.17 | -0.65% | |
| 13.10 | 13.75 | 12.20 | 12.25 | -5.55% | |
| 11.32 | 13.31 | 11.15 | 12.97 | +8.81% | |
| 11.32 | 12.00 | 11.21 | 11.92 | +6.71% | |
| 11.65 | 11.81 | 11.07 | 11.17 | -2.10% | |
| 11.02 | 11.47 | 10.63 | 11.41 | -0.61% | |
| 10.72 | 11.54 | 10.72 | 11.48 | +2.50% | |
| 10.52 | 11.87 | 10.33 | 11.20 | +6.67% | |
| 9.03 | 10.58 | 9.03 | 10.50 | +13.02% | |
| 9.00 | 9.52 | 8.95 | 9.29 | +3.57% | |
| 8.35 | 9.17 | 8.35 | 8.97 | +10.74% | |
| 7.71 | 8.15 | 7.63 | 8.10 | +3.58% | |
| 7.77 | 8.05 | 7.70 | 7.82 | +2.76% | |
| 7.04 | 7.73 | 6.89 | 7.61 | +7.64% | |
| 6.94 | 7.23 | 6.89 | 7.07 | -0.14% | |
| 6.73 | 7.09 | 6.71 | 7.08 | +5.20% | |
| 6.35 | 6.86 | 6.35 | 6.73 | +6.15% | |
| 6.62 | 6.80 | 6.28 | 6.34 | -5.79% | |
| 6.77 | 6.86 | 6.45 | 6.73 | -0.59% | |
| 6.83 | 7.12 | 6.68 | 6.77 | -2.31% | |
| 7.12 | 7.36 | 6.89 | 6.93 | -3.35% | |
| 7.40 | 7.54 | 7.10 | 7.17 | +0.42% | |
| 7.11 | 7.32 | 6.91 | 7.14 | +0.14% | |
| 7.02 | 7.29 | 6.82 | 7.13 | -1.11% | |
| 6.99 | 7.29 | 6.92 | 7.21 | +1.55% | |
| 7.17 | 7.35 | 6.74 | 7.10 | -3.27% | |
| 7.41 | 7.60 | 7.32 | 7.34 | -2.26% | |
| 7.79 | 7.95 | 7.35 | 7.51 | -3.59% | |
| 7.89 | 7.97 | 7.61 | 7.79 | +1.63% | |
| 8.16 | 8.23 | 7.56 | 7.67 | -9.07% | |
| 8.10 | 8.44 | 7.98 | 8.43 | -3.55% | |
| 8.52 | 8.96 | 8.34 | 8.74 | +4.30% | |
| 7.50 | 8.53 | 7.50 | 8.38 | +12.63% | |
| 7.13 | 7.50 | 7.02 | 7.44 | +5.68% | |
| 7.03 | 7.23 | 6.97 | 7.04 | -2.09% | |
| 7.21 | 7.49 | 7.09 | 7.19 | -1.10% | |
| 7.09 | 7.45 | 7.09 | 7.27 | +2.68% | |
| 7.19 | 7.20 | 6.85 | 7.08 | -3.15% | |
| 6.77 | 7.32 | 6.60 | 7.31 | +5.03% | |
| 6.71 | 7.22 | 6.68 | 6.96 | +3.42% | |
| 6.38 | 6.86 | 6.22 | 6.73 | +3.54% | |
| 6.30 | 6.58 | 6.25 | 6.50 | +4.33% | |
| 6.10 | 6.38 | 6.01 | 6.23 | +0.81% | |
| 6.43 | 6.43 | 6.05 | 6.18 | -5.94% | |
| 6.57 | 6.65 | 6.35 | 6.57 | +3.14% | |
| 6.78 | 6.90 | 6.21 | 6.37 | -7.68% | |
| 6.60 | 7.02 | 6.34 | 6.90 | +2.83% | |
| 6.85 | 7.04 | 6.52 | 6.71 | +2.13% | |
| 6.76 | 7.00 | 6.52 | 6.57 | -1.65% | |
| 6.55 | 6.86 | 6.50 | 6.68 | +2.93% | |
| 6.35 | 6.75 | 6.33 | 6.49 | +2.20% | |
| 6.08 | 6.41 | 6.02 | 6.35 | +7.63% | |
| 5.80 | 5.99 | 5.80 | 5.90 | +0.85% | |
| 5.86 | 5.90 | 5.74 | 5.85 | +0.52% | |
| 6.04 | 6.24 | 5.81 | 5.82 | -2.68% | |
| 5.80 | 6.04 | 5.75 | 5.98 | +0.50% | |
| 5.74 | 5.95 | 5.68 | 5.95 | +2.94% | |
| 6.12 | 6.32 | 5.75 | 5.78 | -8.54% | |
| 6.35 | 6.46 | 6.09 | 6.32 | -0.32% | |
| 5.91 | 6.69 | 5.86 | 6.34 | +8.75% | |
| 5.50 | 5.96 | 5.50 | 5.83 | +2.64% | |
| 5.89 | 5.92 | 5.63 | 5.68 | -1.56% | |
| 5.81 | 5.91 | 5.57 | 5.77 | +0.17% | |
| 5.45 | 5.81 | 5.42 | 5.76 | +7.66% | |
| 5.32 | 5.58 | 5.32 | 5.35 | +2.10% | |
| 5.04 | 5.34 | 5.01 | 5.24 | +3.35% | |
| 5.05 | 5.27 | 4.99 | 5.07 | +0.40% | |
| 5.45 | 5.45 | 4.97 | 5.05 | -8.01% | |
| 6.02 | 6.09 | 5.41 | 5.49 | -6.15% | |
| 5.73 | 5.87 | 5.64 | 5.85 | +1.21% | |
| 5.37 | 5.84 | 5.37 | 5.78 | +7.64% | |
| 5.36 | 5.54 | 5.27 | 5.37 | -1.29% | |
| 5.54 | 5.55 | 5.31 | 5.44 | -1.27% | |
| 5.46 | 5.69 | 5.40 | 5.51 | +1.10% | |
| 5.32 | 5.58 | 5.30 | 5.45 | +3.42% | |
| 5.51 | 5.60 | 5.24 | 5.27 | -7.54% | |
| 5.56 | 5.83 | 5.54 | 5.70 | +1.79% | |
| 5.75 | 5.89 | 5.47 | 5.60 | -1.93% | |
| 6.23 | 6.23 | 5.70 | 5.71 | -9.79% | |
| 6.52 | 6.52 | 6.10 | 6.33 | +0.32% | |
| 6.28 | 6.45 | 6.07 | 6.31 | 0.00% | |
| 6.13 | 6.41 | 6.13 | 6.31 | +1.94% | |
| 6.06 | 6.35 | 5.98 | 6.19 | +0.16% | |
| 6.30 | 6.68 | 6.14 | 6.18 | -1.90% | |
| 6.70 | 6.73 | 6.21 | 6.30 | -7.62% | |
| 6.88 | 6.99 | 6.59 | 6.82 | -1.73% | |
| 6.94 | 7.17 | 6.87 | 6.94 | -1.14% | |
| 6.53 | 7.03 | 6.48 | 7.02 | +8.00% | |
| 6.69 | 6.69 | 6.29 | 6.50 | -2.11% | |
| 7.00 | 7.00 | 6.55 | 6.64 | -6.08% | |
| 6.99 | 7.10 | 6.76 | 7.07 | +0.43% | |
| 6.66 | 7.10 | 6.66 | 7.04 | +5.23% | |
| 6.59 | 6.84 | 6.45 | 6.69 | +1.52% | |
| 6.13 | 6.82 | 6.11 | 6.59 | +5.27% | |
| 6.11 | 6.39 | 6.10 | 6.26 | +0.64% | |
| 6.17 | 6.28 | 5.93 | 6.22 | -2.66% | |
| 6.35 | 6.70 | 6.21 | 6.39 | +1.91% | |
| 6.18 | 6.28 | 5.92 | 6.27 | +2.45% | |
| 6.07 | 6.30 | 5.95 | 6.12 | 0.00% | |
| 6.51 | 6.56 | 6.07 | 6.12 | -6.85% | |
| 7.07 | 7.36 | 6.56 | 6.57 | -7.33% | |
| 7.10 | 7.19 | 6.93 | 7.09 | -0.70% | |
| 7.05 | 7.27 | 6.88 | 7.14 | +0.99% | |
| 7.15 | 7.28 | 6.83 | 7.07 | -1.53% | |
| 7.13 | 7.36 | 7.01 | 7.18 | +1.27% | |
| 7.42 | 7.58 | 7.06 | 7.09 | -3.93% | |
| 7.93 | 8.70 | 7.20 | 7.38 | -28.97% | |
| 10.83 | 11.36 | 10.34 | 10.39 | -3.44% | |
| 10.77 | 10.93 | 10.59 | 10.76 | -0.46% | |
| 10.57 | 10.87 | 10.23 | 10.81 | +2.85% | |
| 11.11 | 11.37 | 10.43 | 10.51 | -4.80% | |
| 10.42 | 11.15 | 10.20 | 11.04 | +3.56% | |
| 11.54 | 11.72 | 10.49 | 10.66 | -9.66% | |
| 11.74 | 12.21 | 11.60 | 11.80 | -1.01% | |
| 11.69 | 12.07 | 11.53 | 11.92 | +1.62% | |
| 12.30 | 12.38 | 11.62 | 11.73 | -6.38% | |
| 12.68 | 12.87 | 12.44 | 12.53 | -0.56% | |
| 12.95 | 12.95 | 12.40 | 12.60 | -2.70% | |
| 12.71 | 13.01 | 12.48 | 12.95 | +1.89% | |
| 13.14 | 13.32 | 12.67 | 12.71 | -2.98% | |
| 12.70 | 13.16 | 12.64 | 13.10 | +4.22% | |
| 12.50 | 12.79 | 12.50 | 12.57 | +0.48% | |
| 12.29 | 12.58 | 12.25 | 12.51 | -1.03% | |
| 13.33 | 13.33 | 12.61 | 12.64 | -4.96% | |
| 13.54 | 13.54 | 13.22 | 13.30 | -1.70% | |
| 13.59 | 13.97 | 13.48 | 13.53 | -1.02% | |
| 13.61 | 13.73 | 13.22 | 13.67 | -1.73% | |
| 14.09 | 14.26 | 13.63 | 13.91 | -1.28% | |
| 14.23 | 14.33 | 13.79 | 14.09 | -0.98% | |
| 14.43 | 14.60 | 14.11 | 14.23 | -2.60% | |
| 14.35 | 14.66 | 14.33 | 14.61 | +1.74% | |
| 14.01 | 14.44 | 13.98 | 14.36 | +2.21% | |
| 13.74 | 14.50 | 13.65 | 14.05 | -1.54% | |
| 15.21 | 15.21 | 14.25 | 14.27 | -6.12% | |
| 15.60 | 15.60 | 15.17 | 15.20 | -2.69% | |
| 15.36 | 15.75 | 15.24 | 15.62 | +1.36% | |
| 15.35 | 15.53 | 15.35 | 15.41 | +0.06% | |
| 15.30 | 15.42 | 15.22 | 15.40 | +0.46% | |
| 15.37 | 15.37 | 15.18 | 15.33 | +0.33% | |
| 15.39 | 15.45 | 15.06 | 15.28 | -1.42% | |
| 15.50 | 15.90 | 15.46 | 15.50 | +0.06% | |
| 15.55 | 15.63 | 15.21 | 15.49 | -1.09% | |
| 15.76 | 16.09 | 15.59 | 15.66 | +0.13% | |
| 15.66 | 15.98 | 15.51 | 15.64 | -0.45% | |
| 15.54 | 15.89 | 15.40 | 15.71 | +0.06% | |
| 16.23 | 16.40 | 15.61 | 15.70 | -3.98% | |
| 16.40 | 16.56 | 16.19 | 16.35 | -0.06% | |
| 16.64 | 16.88 | 16.13 | 16.36 | -2.04% | |
| 16.17 | 16.70 | 16.06 | 16.70 | +3.15% | |
| 16.00 | 16.28 | 15.95 | 16.19 | +0.62% | |
| 16.10 | 16.28 | 15.73 | 16.09 | +0.75% | |
| 16.36 | 16.37 | 15.90 | 15.97 | -0.93% | |
| 16.08 | 16.24 | 15.89 | 16.12 | +0.37% | |
| 15.39 | 16.19 | 15.29 | 16.06 | +3.68% | |
| 15.52 | 15.74 | 15.42 | 15.49 | +0.45% | |
| 15.44 | 15.73 | 15.20 | 15.42 | -1.66% | |
| 15.69 | 15.86 | 15.51 | 15.68 | +1.10% | |
| 15.35 | 16.12 | 15.35 | 15.51 | +1.17% | |
| 14.86 | 15.36 | 14.63 | 15.33 | +7.96% | |
| 13.86 | 14.27 | 13.69 | 14.20 | +2.08% | |
| 13.69 | 13.94 | 13.41 | 13.91 | +1.24% | |
| 13.69 | 14.00 | 13.59 | 13.74 | +1.18% | |
| 13.45 | 13.75 | 13.21 | 13.58 | +0.82% | |
| 13.31 | 13.53 | 13.21 | 13.47 | +0.07% | |
| 13.96 | 13.96 | 13.41 | 13.46 | -4.06% | |
| 13.59 | 14.05 | 13.47 | 14.03 | +1.89% | |
| 13.97 | 14.13 | 13.67 | 13.77 | -1.64% | |
| 14.29 | 14.37 | 13.98 | 14.00 | -1.34% | |
| 14.05 | 14.29 | 13.91 | 14.19 | +1.07% | |
| 14.40 | 14.45 | 13.98 | 14.04 | -1.13% | |
| 14.29 | 14.33 | 13.97 | 14.20 | -1.39% | |
| 14.24 | 14.75 | 14.13 | 14.40 | +1.05% | |
| 15.71 | 15.71 | 14.20 | 14.25 | -19.94% | |
| 18.33 | 18.47 | 17.73 | 17.80 | -4.71% | |
| 18.53 | 18.70 | 18.25 | 18.68 | +0.92% | |
| 18.29 | 18.72 | 18.00 | 18.51 | +1.48% | |
| 18.17 | 18.82 | 18.13 | 18.24 | -0.22% | |
| 18.53 | 18.77 | 18.05 | 18.28 | -3.43% | |
| 18.90 | 19.34 | 18.71 | 18.93 | +0.48% | |
| 19.20 | 19.22 | 18.77 | 18.84 | -1.77% | |
| 19.19 | 19.34 | 18.92 | 19.18 | +1.37% | |
| 19.10 | 19.34 | 18.89 | 18.92 | -1.30% | |
| 19.10 | 19.66 | 18.87 | 19.17 | -0.47% | |
| 18.76 | 19.84 | 18.60 | 19.26 | +2.56% | |
| 18.04 | 18.79 | 18.04 | 18.78 | +4.51% | |
| 17.84 | 18.13 | 17.84 | 17.97 | -0.39% | |
| 18.36 | 18.61 | 17.98 | 18.04 | -1.80% | |
| 18.62 | 18.65 | 18.15 | 18.37 | -0.60% | |
| 18.36 | 18.82 | 18.17 | 18.48 | -1.28% | |
| 18.87 | 18.95 | 18.11 | 18.72 | +0.54% | |
| 19.40 | 19.55 | 18.13 | 18.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPD chart for longer ranges.