MetaCap

Rapid Micro Biosystems Stock Price History

NASDAQ: RPIDIndustrialsBiotechnology: Laboratory Analytical InstrumentsUSD

0.8935+0.0318 (+3.69%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RPID price history at a glance

The price history for Rapid Micro Biosystems (RPID) on this page begins on July 12, 2021, when the stock closed at $24.10; it most recently closed at $0.8935 on October 5, 2026. The highest price in this record is $27.04, reached on August 2, 2021; the latest close is 96.7% below that peak. Across the 4 complete calendar years in the table, RPID finished higher in 2 and lower in 2. Its best year was 2025 (+204.9%) and its worst was 2022 (-89.4%).

Over roughly 5 years the share price changed -96.3%, a -46.7% compound annual price return (excluding dividends). In the last 12 months alone, RPID has lost 75.1%. 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 2021
$27.04
Date of high
Aug 2, 2021
Low since 2021
$0.58
Date of low
Jul 1, 2024
52-week high
$4.94
52-week low
$0.826
IPO year
2021
Last close
$0.8935

RPID returns

1 week

-2.88%

1 month

-26.16%

3 months

-56.41%

6 months

-57.85%

Year to date

-69.19%

1 year

-75.11%

3 years

-11.53%

5 years

-94.69%

RPID price return, excluding dividends.

RPID annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.8935-71.54%
20253.14+204.85%
20241.03+39.19%
20230.74-34.51%
20221.13-89.38%
2021*10.64-55.85%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

RPID daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.87550.91770.86040.8935+3.69%
0.890.89990.8260.8617-4.01%
0.97220.99440.8910.8977-4.80%
1.001.000.9430.943-3.38%
0.9121.150.9120.976+6.09%
0.961.000.860.92-0.11%
1.061.060.9190.921-10.58%
1.101.101.031.03-4.63%
1.181.181.071.08-1.37%
1.131.181.081.10-1.35%
1.131.151.111.110.00%
1.101.121.101.110.00%
1.181.191.101.11-2.63%
1.141.191.141.14+0.88%
1.151.151.131.13+0.89%
1.111.201.091.12+2.75%
1.131.151.091.09-1.80%
1.161.181.111.11-3.48%
1.191.191.131.15-1.71%
1.231.231.161.17-4.88%
1.221.261.201.23+2.50%
1.201.241.161.20-0.83%
1.241.261.181.21-0.82%
1.331.391.221.22-6.87%
1.371.491.291.31-5.07%
1.411.431.341.38-0.72%
1.491.531.381.39-7.33%
1.531.531.471.50-1.32%
1.601.611.481.52-3.18%
1.621.631.551.57-2.48%
1.671.681.611.61-3.59%
1.671.721.601.67+0.60%
1.671.691.601.660.00%
1.681.711.621.66-1.19%
1.691.711.641.68+0.60%
1.701.741.641.67-1.76%
1.601.741.571.70+8.97%
1.571.641.521.56+0.65%
1.691.731.551.55-7.74%
1.721.771.661.68-1.18%
1.701.741.661.70+0.59%
1.711.731.651.690.00%
1.721.791.641.69-1.17%
1.761.771.581.71-1.16%
2.002.001.661.73-16.83%
2.102.112.052.08-1.42%
2.112.122.092.11+2.43%
2.162.182.022.06-2.83%
2.162.202.042.12-0.47%
2.102.142.072.13+0.95%
2.062.152.052.11+2.93%
2.062.101.992.05-0.49%
2.022.091.952.06+2.49%
1.992.041.942.01+1.01%
2.002.021.951.990.00%
2.052.051.961.99-3.40%
2.082.152.032.06-1.90%
2.082.132.032.10+1.45%
2.082.242.042.070.00%
2.082.092.002.07-0.96%
2.262.262.042.09-5.43%
2.102.262.032.21+6.76%
2.012.151.962.07+2.99%
2.072.071.952.01-1.95%
1.732.141.722.05+17.82%
1.771.801.701.74+1.16%
1.731.771.701.72-1.15%
1.781.781.711.74-1.69%
1.721.791.711.77+2.91%
1.731.751.681.72+0.58%
1.751.761.701.71-1.16%
1.741.751.681.730.00%
1.731.741.681.73+1.76%
1.701.731.681.700.00%
1.721.721.681.70+1.19%
1.711.741.671.68-0.59%
1.721.741.681.69-0.59%
1.731.751.681.70-0.58%
1.711.731.671.71+1.79%
1.671.781.671.68+1.20%
1.741.741.661.66-3.49%
1.801.841.701.72-2.27%
1.901.981.761.76-6.38%
1.861.971.811.88+2.73%
1.871.971.811.83-2.66%
1.991.991.831.88-5.53%
2.042.041.961.990.00%
1.982.171.971.990.00%
1.962.051.951.99+1.53%
1.961.981.951.960.00%
1.972.021.951.96-0.51%
2.012.021.951.97-1.99%
2.042.091.962.01-0.50%
1.962.041.912.02+3.06%
1.961.961.861.96-2.49%
2.082.131.952.01-1.95%
2.102.172.042.05-0.97%
2.032.151.952.07+2.99%
2.002.121.912.01+1.52%
1.992.001.901.98+1.28%
2.072.081.911.96-5.56%
2.292.392.052.07-10.78%
2.442.442.252.32-6.45%
2.592.632.472.48-3.88%
2.582.672.532.580.00%
2.652.662.532.58-1.90%
2.572.702.532.63+2.73%
2.512.572.472.56+1.19%
2.472.572.472.53+2.02%
2.502.602.472.48-0.40%
2.532.632.472.49-1.58%
2.402.552.402.53+5.42%
2.312.422.302.40+4.35%
2.452.452.292.30-6.50%
2.412.492.412.46+4.24%
2.292.452.282.36+3.51%
2.262.312.212.28+1.33%
2.362.362.212.25-5.46%
2.402.452.322.38+8.68%
2.262.262.182.19-2.67%
2.232.302.182.25-1.32%
2.262.362.242.28+0.88%
2.412.492.182.26-3.83%
2.212.362.212.35+7.31%
2.162.212.122.19+2.82%
2.122.152.072.13+0.47%
2.132.202.082.120.00%
2.262.342.122.12-7.42%
2.272.432.262.29+5.53%
2.192.402.082.17-1.81%
2.272.412.182.21-2.64%
2.132.282.132.27+5.09%
2.312.362.152.16-4.85%
2.172.352.172.27+2.25%
2.212.222.012.22+0.91%
2.352.352.162.20-3.51%
2.392.462.242.28-6.17%
2.422.582.362.43+1.25%
2.282.422.232.40+4.35%
2.312.422.242.30-2.13%
2.472.542.292.35-6.00%
2.582.602.412.50-6.72%
2.922.952.642.68-8.22%
2.963.012.882.92-1.68%
2.913.002.762.97+4.95%
3.543.542.712.83-17.37%
3.554.043.283.43-21.80%
4.154.474.094.38+6.05%
4.124.183.984.13-1.67%
4.034.203.984.20+1.94%
4.114.224.054.12-1.20%
4.294.364.074.17-4.36%
4.254.424.074.36+2.83%
4.314.314.024.24-3.64%
4.274.444.224.40+1.62%
4.464.464.214.33-3.13%
4.414.584.324.47+1.82%
4.134.484.104.39+6.30%
3.934.213.934.13+3.51%
3.814.003.803.99+2.57%
3.964.003.783.89-2.02%
4.134.163.773.97-4.80%
3.954.203.954.17+5.84%
3.884.033.713.94+0.77%
3.813.983.723.91+2.76%
4.134.173.673.81-9.40%
4.074.313.954.20+2.94%
3.734.403.734.08+8.80%
3.873.903.683.75-3.10%
3.803.923.663.87+5.16%
3.814.113.673.68-5.40%
4.314.363.703.89-10.57%
4.184.354.104.35+3.82%
4.424.434.134.19-5.42%
4.624.734.424.43-5.34%
4.664.944.504.68+0.65%
4.294.814.214.65+9.41%
4.204.414.094.25+0.71%
4.114.354.014.22+2.43%
4.394.394.014.12-6.58%
4.704.724.354.41-4.34%
4.464.884.464.61+4.77%
4.104.694.004.40+5.26%
3.454.243.444.18+21.16%
3.673.673.413.45-6.25%
3.033.703.013.68+21.05%
3.063.112.923.04-0.98%
3.123.163.013.07-1.92%
3.273.273.073.13-3.54%
3.333.413.173.25-2.84%
3.403.453.183.34-1.18%
3.053.403.053.38+10.46%
3.133.292.933.06-2.55%
2.903.152.743.14+8.28%
2.772.902.702.90+5.45%
2.882.892.712.75-5.17%
2.972.972.812.90-2.68%
3.063.112.982.98-3.87%
3.113.133.043.10+1.64%
3.143.193.053.05-3.79%
3.183.303.173.17+0.63%
3.323.523.153.15-5.69%
3.393.603.343.340.00%
3.503.623.343.34-5.11%
3.453.693.453.52+1.44%
3.643.683.273.47-4.67%
3.713.793.583.64-2.15%
3.983.983.683.72-6.06%
3.894.073.833.96+2.06%
3.964.033.783.88-2.51%
4.024.093.943.980.00%
4.034.243.953.98-1.24%
4.014.204.004.03+0.75%
4.104.123.994.00-2.20%
4.154.193.954.09-0.73%
4.154.194.114.12-1.67%
4.104.254.104.19+1.21%
4.184.294.134.14-0.24%
4.164.264.084.15+0.97%
4.214.293.994.11-1.44%
4.104.173.934.17+2.71%
4.404.433.984.06-6.88%
4.364.394.214.360.00%
4.084.423.894.36+5.31%
4.224.223.874.14-1.66%
4.304.323.744.21-5.61%
4.124.484.034.46+7.73%
3.764.253.684.14+10.11%
3.273.763.243.76+16.05%
3.133.303.123.24+4.52%
3.063.112.833.10+12.73%
2.822.942.752.75-4.18%
2.773.132.732.87+6.30%
2.712.822.652.70-1.82%
2.983.122.712.75-8.03%
2.903.072.822.99+2.75%
2.812.972.812.91+1.39%
2.912.982.802.87-1.37%
2.953.012.872.91-1.36%
2.933.042.932.95+0.68%
2.843.012.842.93+5.78%
2.803.002.762.77+1.09%
2.922.942.742.74-6.48%
3.113.202.932.93-6.69%
3.113.243.063.14+1.95%
2.883.082.783.08+4.76%
3.193.282.762.94-7.55%
3.273.423.163.18-2.45%
3.403.433.243.26-6.59%
3.213.533.213.49+8.72%
3.593.593.213.21-10.58%
3.483.653.323.59—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPID chart for longer ranges.