Australia markets closed

Rapid7 Inc (R7D.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
43.01+0.36 (+0.84%)
At close: 08:13AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202443.0143.0143.0143.0143.01-
25 Apr 202442.6542.6542.6542.6542.65-
24 Apr 202443.2543.6043.2543.5143.51-
23 Apr 202441.7543.1141.7543.1143.11-
22 Apr 202441.6041.6041.6041.6041.60-
19 Apr 202440.9541.4240.9541.4241.42-
18 Apr 202441.0141.4041.0141.4041.40-
17 Apr 202441.2941.2941.2141.2141.21-
16 Apr 202442.8342.8342.8342.8342.83-
15 Apr 202444.9144.9144.9144.9144.91-
12 Apr 202446.7346.7346.7346.7346.73-
11 Apr 202446.3446.3446.2846.2846.28-
10 Apr 202446.1946.3546.1946.3546.35-
09 Apr 202444.8244.8244.8244.8244.82-
08 Apr 202444.7844.8044.7744.8044.8070
05 Apr 202444.1944.1944.1944.1944.19-
04 Apr 202444.7744.7744.7744.7744.77-
03 Apr 202444.6244.6244.6244.6244.62-
02 Apr 202445.4945.4945.4945.4945.49-
28 Mar 202444.7744.7744.7744.7744.77-
27 Mar 202445.4645.4645.4645.4645.46-
26 Mar 202444.3144.3144.3144.3144.31-
25 Mar 202445.4045.4045.4045.4045.40-
22 Mar 202446.3946.3945.5945.5945.59-
21 Mar 202446.8647.0346.6846.6846.68-
20 Mar 202446.6446.6446.6446.6446.64-
19 Mar 202446.7646.7646.7646.7646.76-
18 Mar 202446.3146.8546.3146.8546.85-
15 Mar 202447.0447.0447.0447.0447.04-
14 Mar 202448.4248.4248.4248.4248.42-
13 Mar 202449.2449.2449.2449.2449.24-
12 Mar 202449.6650.0649.1549.1549.155
11 Mar 202449.0149.0149.0149.0149.0128
08 Mar 202449.5450.3449.5449.6149.61-
07 Mar 202449.4550.3249.4549.8749.87-
06 Mar 202452.2852.2850.0650.0650.06-
05 Mar 202453.6853.6851.3051.4651.46-
04 Mar 202453.8054.4053.7054.1254.1217
01 Mar 202454.1654.1654.1654.1654.16-
29 Feb 202452.2452.2452.2452.2452.24-
28 Feb 202451.7251.7251.6251.6251.62-
27 Feb 202451.2051.2051.2051.2051.20-
26 Feb 202450.6250.6250.6250.6250.62-
23 Feb 202450.4650.4650.4650.4650.46-
22 Feb 202450.6050.6050.6050.6050.60-
21 Feb 202453.9653.9653.9653.9653.96-
20 Feb 202455.1255.1254.1254.2854.28-
19 Feb 202455.2455.2455.2455.2455.24-
16 Feb 202455.9055.9055.3255.3255.32-
15 Feb 202456.3056.3056.3056.3056.30-
14 Feb 202454.6654.6654.6654.6654.66-
13 Feb 202456.3056.3056.3056.3056.30-
12 Feb 202456.6856.6856.4656.4656.46100
09 Feb 202454.2655.6454.2655.6455.64-
08 Feb 202449.7050.4849.4949.4949.49550
07 Feb 202452.8253.8052.8253.8053.80-
06 Feb 202451.4451.4451.4451.4451.44-
05 Feb 202452.3252.3252.3252.3252.32-
02 Feb 202452.1052.5252.1052.5252.52-
01 Feb 202450.8050.8050.8050.8050.80-
31 Jan 202453.0453.0451.9251.9251.9285
30 Jan 202452.9252.9252.9252.9252.92-
29 Jan 202450.8652.5250.8652.5252.5210
26 Jan 202450.5250.5250.5250.5250.52-
25 Jan 202450.5050.5050.5050.5050.50-
24 Jan 202450.5250.9250.5250.9250.92-
23 Jan 202450.1450.1450.1050.1050.10-
22 Jan 202450.5450.5450.1250.1250.1260
19 Jan 202450.3450.3450.3450.3450.34-
18 Jan 202449.6749.6749.6749.6749.67-
17 Jan 202449.4549.4549.4549.4549.45-
16 Jan 202449.9349.9349.9349.9349.93-
15 Jan 202449.5749.5749.5749.5749.57-
12 Jan 202448.9649.5748.9649.5749.57-
11 Jan 202449.4449.4449.4449.4449.44-
10 Jan 202449.1649.3349.1649.3349.33-
09 Jan 202448.0949.7348.0949.7349.73-
08 Jan 202446.7747.8246.7747.8247.82-
05 Jan 202447.2647.2647.2647.2647.26-
04 Jan 202448.2448.2448.2448.2448.24-
03 Jan 202449.8949.8949.8949.8949.89-
02 Jan 202451.5652.0851.5652.0852.0820
29 Dec 202352.2252.2252.2252.2252.22-
28 Dec 202352.4053.0052.4052.5052.5015
27 Dec 202352.8052.8052.7252.7252.72287
22 Dec 202353.2653.2653.2653.2653.26-
21 Dec 202353.1653.1653.1653.1653.16-
20 Dec 202353.5253.5253.5253.5253.52-
19 Dec 202353.7453.7453.7453.7453.74-
18 Dec 202354.2654.8054.0654.0654.0655
15 Dec 202353.4055.0253.4055.0255.02-
14 Dec 202352.6852.6851.9052.0052.008
13 Dec 202352.7053.2652.7053.2653.2626
12 Dec 202352.7253.2252.4652.6452.6470
11 Dec 202352.3652.8851.9852.0252.0240
08 Dec 202351.5252.7651.5252.7652.76-
07 Dec 202351.4251.4251.4251.4251.42-
06 Dec 202352.2252.2252.2252.2252.22-
05 Dec 202351.3251.3251.3251.3251.32-
04 Dec 202351.1451.1451.1451.1451.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...