Rapid Micro Biosystems, Inc. (RPID) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -12.5%
- 3M
- -36.2%
- YTD
- -45.5%
- 1Y
- -45.4%
- 3Y
- +19.0%
- 5Y
- -39.7%
Loading 10-year price history...
RPID Historical Performance
RPID Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -50.3%
- 2022 annual price return
- -89.6%
- 2023 annual price return
- -39.3%
- 2024 annual price return
- -0.8%
- 2025 annual price return
- +195.0%
- 2026 annual price return
- +37.9%
RPID Stock Price Trajectory (2021–2026)
As of June 22, 2026, Rapid Micro Biosystems, Inc. (RPID) trades at $1.70, representing a -45.4% return over the past year. The stock has delivered a -92.0% total return over five years (-39.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.04 on August 3, 2021. From this peak, RPID has corrected -93.7%, currently trading 46% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IDXX (+8.1% 1Y), NEOG (+86.6% 1Y), and BRKR (+48.9% 1Y), RPID has underperformed the peer group average. Compare RPID vs IDXX →
RPID Historical Price Data · from 2021
Rows 1–50 of 1,240| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.74 | 1.75 | 1.68 | 1.70 | 163K | -0.58% |
| 2026-06-18 | 1.71 | 1.73 | 1.69 | 1.71 | 115K | +1.79% |
| 2026-06-17 | 1.67 | 1.77 | 1.67 | 1.68 | 276K | +1.20% |
| 2026-06-16 | 1.74 | 1.74 | 1.66 | 1.66 | 120K | -3.49% |
| 2026-06-15 | 1.80 | 1.84 | 1.70 | 1.72 | 252K | -2.27% |
| 2026-06-12 | 1.90 | 1.98 | 1.76 | 1.76 | 145K | -6.38% |
| 2026-06-11 | 1.81 | 1.97 | 1.81 | 1.88 | 46K | +2.73% |
| 2026-06-10 | 1.90 | 1.97 | 1.82 | 1.83 | 131K | -2.66% |
| 2026-06-09 | 1.99 | 1.99 | 1.83 | 1.88 | 140K | -5.53% |
| 2026-06-08 | 2.00 | 2.04 | 1.96 | 1.99 | 68K | 0.00% |
| 2026-06-05 | 2.00 | 2.09 | 1.98 | 1.99 | 171K | 0.00% |
| 2026-06-04 | 1.97 | 2.04 | 1.95 | 1.99 | 164K | +1.53% |
| 2026-06-03 | 1.98 | 1.98 | 1.95 | 1.96 | 60K | 0.00% |
| 2026-06-02 | 1.97 | 2.00 | 1.95 | 1.96 | 114K | -0.51% |
| 2026-06-01 | 2.00 | 2.02 | 1.95 | 1.97 | 80K | -1.99% |
| 2026-05-29 | 2.04 | 2.04 | 1.97 | 2.01 | 81K | -0.50% |
| 2026-05-28 | 2.04 | 2.04 | 1.93 | 2.02 | 163K | +3.06% |
| 2026-05-27 | 1.96 | 1.96 | 1.89 | 1.96 | 202K | -2.49% |
| 2026-05-26 | 2.05 | 2.13 | 1.96 | 2.01 | 115K | -1.95% |
| 2026-05-22 | 2.10 | 2.16 | 2.04 | 2.05 | 66K | -0.97% |
| 2026-05-21 | 1.98 | 2.13 | 1.95 | 2.07 | 171K | +2.99% |
| 2026-05-20 | 2.00 | 2.12 | 1.92 | 2.01 | 462K | +1.52% |
| 2026-05-19 | 1.99 | 2.00 | 1.90 | 1.98 | 226K | +1.28% |
| 2026-05-18 | 2.07 | 2.08 | 1.91 | 1.96 | 224K | -5.56% |
| 2026-05-15 | 2.17 | 2.39 | 2.05 | 2.07 | 232K | -10.78% |
| 2026-05-14 | 2.44 | 2.44 | 2.27 | 2.32 | 377K | -6.45% |
| 2026-05-13 | 2.59 | 2.63 | 2.48 | 2.48 | 123K | -3.88% |
| 2026-05-12 | 2.58 | 2.61 | 2.53 | 2.58 | 80K | 0.00% |
| 2026-05-11 | 2.62 | 2.65 | 2.53 | 2.58 | 79K | -1.90% |
| 2026-05-08 | 2.52 | 2.68 | 2.52 | 2.63 | 74K | +2.73% |
| 2026-05-07 | 2.51 | 2.57 | 2.47 | 2.56 | 88K | +1.19% |
| 2026-05-06 | 2.47 | 2.56 | 2.47 | 2.53 | 104K | +2.02% |
| 2026-05-05 | 2.50 | 2.60 | 2.47 | 2.48 | 96K | -0.40% |
| 2026-05-04 | 2.53 | 2.62 | 2.47 | 2.49 | 67K | -1.58% |
| 2026-05-01 | 2.40 | 2.55 | 2.40 | 2.53 | 65K | +5.42% |
| 2026-04-30 | 2.31 | 2.41 | 2.30 | 2.40 | 82K | +4.35% |
| 2026-04-29 | 2.45 | 2.45 | 2.29 | 2.30 | 168K | -6.50% |
| 2026-04-28 | 2.42 | 2.49 | 2.41 | 2.46 | 144K | +4.24% |
| 2026-04-27 | 2.45 | 2.45 | 2.28 | 2.36 | 95K | +3.51% |
| 2026-04-24 | 2.26 | 2.31 | 2.22 | 2.28 | 53K | +1.33% |
| 2026-04-23 | 2.36 | 2.36 | 2.21 | 2.25 | 247K | -5.46% |
| 2026-04-22 | 2.41 | 2.45 | 2.32 | 2.38 | 543K | +8.68% |
| 2026-04-21 | 2.26 | 2.26 | 2.18 | 2.19 | 172K | -2.67% |
| 2026-04-20 | 2.23 | 2.30 | 2.18 | 2.25 | 167K | -1.32% |
| 2026-04-17 | 2.26 | 2.35 | 2.24 | 2.28 | 198K | +0.88% |
| 2026-04-16 | 2.41 | 2.49 | 2.18 | 2.26 | 269K | -3.83% |
| 2026-04-15 | 2.25 | 2.36 | 2.21 | 2.35 | 250K | +7.31% |
| 2026-04-14 | 2.19 | 2.21 | 2.12 | 2.19 | 222K | +2.82% |
| 2026-04-13 | 2.12 | 2.15 | 2.07 | 2.13 | 107K | +0.47% |
| 2026-04-10 | 2.13 | 2.20 | 2.08 | 2.12 | 152K | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RPID — Frequently Asked Questions
Quick answers to the most common questions about buying RPID stock.
How has RPID stock performed recently?
RPID declined -45.4% over the past year, below its 5-year annualized CAGR of -39.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RPID's all-time high price?
Rapid Micro Biosystems, Inc. reached $27.04 on 2021-08-03. The 52-week high is $4.94. Current 1-year return of -45.4% places the stock further from historical peaks.
Where can I download RPID historical price data?
This page provides RPID daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.