Rapid7, Inc. (RPD) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
RPD Historical Performance
Short-Term Returns
RPD Stock Price Trajectory (2015–2026)
As of May 6, 2026, Rapid7, Inc. (RPD) trades at $6.57, representing a -72.3% return over the past year. The stock has delivered a -91.2% total return over five years (-38.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $145.00 on November 4, 2021. From this peak, RPD has corrected -95.5%, currently trading 53% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TENB (-32.8% 1Y), QLYS (-28.1% 1Y), and VRNT (+15.9% 1Y), RPD has underperformed the peer group average. Compare RPD vs TENB →
RPD Historical Price Data (2015–2026)
Showing 30 of 2,718 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.90 | 7.00 | 6.51 | 6.57 | 3.45M | -1.65% |
| 2026-05-05 | 6.53 | 6.86 | 6.50 | 6.68 | 2.82M | +2.93% |
| 2026-05-04 | 6.40 | 6.75 | 6.33 | 6.49 | 2.16M | +2.20% |
| 2026-05-01 | 6.08 | 6.41 | 6.01 | 6.35 | 2.88M | +7.63% |
| 2026-04-30 | 5.80 | 5.99 | 5.80 | 5.90 | 1.34M | +0.85% |
| 2026-04-29 | 5.86 | 5.89 | 5.74 | 5.85 | 1.73M | +0.52% |
| 2026-04-28 | 6.04 | 6.24 | 5.81 | 5.82 | 1.45M | -2.68% |
| 2026-04-27 | 5.83 | 6.04 | 5.75 | 5.98 | 1.50M | +0.50% |
| 2026-04-24 | 5.74 | 5.95 | 5.69 | 5.95 | 2.08M | +2.94% |
| 2026-04-23 | 6.12 | 6.21 | 5.75 | 5.78 | 1.84M | -8.54% |
| 2026-04-22 | 6.35 | 6.46 | 6.08 | 6.32 | 2.03M | -0.32% |
| 2026-04-21 | 5.91 | 6.69 | 5.88 | 6.34 | 2.68M | +8.75% |
| 2026-04-20 | 5.50 | 5.96 | 5.50 | 5.83 | 2.39M | +2.64% |
| 2026-04-17 | 5.89 | 5.91 | 5.63 | 5.68 | 1.64M | -1.56% |
| 2026-04-16 | 5.80 | 5.91 | 5.57 | 5.77 | 1.63M | +0.17% |
| 2026-04-15 | 5.45 | 5.81 | 5.42 | 5.76 | 2.18M | +7.66% |
| 2026-04-14 | 5.32 | 5.58 | 5.32 | 5.35 | 2.75M | +2.10% |
| 2026-04-13 | 5.06 | 5.33 | 5.01 | 5.24 | 3.34M | +3.35% |
| 2026-04-10 | 5.05 | 5.26 | 4.99 | 5.07 | 2.43M | +0.40% |
| 2026-04-09 | 5.41 | 5.41 | 4.97 | 5.05 | 3.03M | -8.01% |
| 2026-04-08 | 6.06 | 6.08 | 5.40 | 5.49 | 2.21M | -6.15% |
| 2026-04-07 | 5.74 | 5.87 | 5.63 | 5.85 | 1.26M | +1.21% |
| 2026-04-06 | 5.37 | 5.83 | 5.37 | 5.78 | 1.90M | +7.64% |
| 2026-04-02 | 5.35 | 5.54 | 5.27 | 5.37 | 1.43M | -1.29% |
| 2026-04-01 | 5.54 | 5.54 | 5.31 | 5.44 | 1.27M | -1.27% |
| 2026-03-31 | 5.46 | 5.69 | 5.40 | 5.51 | 1.54M | +1.10% |
| 2026-03-30 | 5.32 | 5.58 | 5.30 | 5.45 | 1.75M | +3.42% |
| 2026-03-27 | 5.51 | 5.60 | 5.24 | 5.27 | 1.86M | -7.54% |
| 2026-03-26 | 5.56 | 5.82 | 5.54 | 5.70 | 1.74M | +1.79% |
| 2026-03-25 | 5.75 | 5.88 | 5.47 | 5.60 | 1.60M | -1.93% |
See RPD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RPD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RPD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRPD — Frequently Asked Questions
Quick answers to the most common questions about buying RPD stock.
How has RPD stock performed recently?
RPD declined -72.3% over the past year, below its 5-year annualized CAGR of -38.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RPD's all-time high price?
Rapid7, Inc. reached $145.00 on 2021-11-04. The 52-week high is $27.10. Current 1-year return of -72.3% places the stock further from historical peaks.
Where can I download RPD historical price data?
This page provides RPD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.