RPID Historical Stock Prices & CSV Downloads

Rapid Micro Biosystems, Inc. (RPID), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	0.78	0.79	0.70	0.74	0.74	201,600
Oct 29, 2026	0.79	0.80	0.77	0.79	0.79	192,100
Oct 28, 2026	0.79	0.82	0.76	0.80	0.80	156,900
Oct 27, 2026	0.77	0.81	0.77	0.79	0.79	98,000
Oct 26, 2026	0.79	0.81	0.77	0.79	0.79	35,000
Oct 23, 2026	0.80	0.80	0.78	0.78	0.78	52,600
Oct 22, 2026	0.83	0.85	0.78	0.80	0.80	127,200
Oct 21, 2026	0.78	0.83	0.76	0.82	0.82	79,600
Oct 20, 2026	0.76	0.82	0.76	0.77	0.77	108,200
Oct 19, 2026	0.80	0.82	0.76	0.77	0.77	198,100
Oct 16, 2026	0.82	0.84	0.76	0.76	0.76	356,700
Oct 15, 2026	0.83	0.86	0.81	0.85	0.85	87,600
Oct 14, 2026	0.85	0.88	0.81	0.82	0.82	145,100
Oct 13, 2026	0.88	0.91	0.84	0.87	0.87	168,200
Oct 12, 2026	0.89	0.90	0.86	0.88	0.88	100,800
Oct 9, 2026	0.88	0.92	0.86	0.89	0.89	214,500
Oct 8, 2026	0.91	0.91	0.83	0.86	0.86	227,400
Oct 7, 2026	0.97	0.99	0.89	0.90	0.90	218,900
Oct 6, 2026	1.00	1.00	0.94	0.94	0.94	161,700
Oct 5, 2026	0.91	1.15	0.91	0.98	0.98	444,700
Oct 2, 2026	0.96	1.00	0.86	0.92	0.92	329,300
Oct 1, 2026	1.06	1.06	0.92	0.92	0.92	523,500
Sep 30, 2026	1.10	1.10	1.03	1.03	1.03	179,900
Sep 29, 2026	1.18	1.18	1.07	1.08	1.08	332,700
Sep 28, 2026	1.13	1.18	1.08	1.10	1.10	268,300

Historical stock data.