Rigetti Computing, Inc. (RGTI)

Rigetti Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	12.99	13.02	12.48	12.72	12.72	-0.39%	22,494,403
Jul 14, 2025	12.30	12.90	12.17	12.77	12.77	4.84%	26,361,146
Jul 11, 2025	12.95	13.08	12.08	12.18	12.18	-6.52%	30,496,908
Jul 10, 2025	13.49	13.69	13.03	13.03	13.03	-3.55%	25,768,147
Jul 9, 2025	13.64	13.89	12.83	13.51	13.51	0.97%	31,627,653
Jul 8, 2025	13.84	14.24	13.25	13.38	13.38	-2.69%	37,275,362
Jul 7, 2025	13.22	13.85	12.42	13.75	13.75	2.23%	50,496,073
Jul 3, 2025	12.92	13.47	12.86	13.45	13.45	2.83%	35,342,499
Jul 2, 2025	11.51	13.10	11.43	13.08	13.08	15.45%	65,581,836
Jul 1, 2025	11.64	11.75	11.23	11.33	11.33	-4.47%	28,156,599
Jun 30, 2025	11.19	12.09	11.14	11.86	11.86	7.14%	48,094,816
Jun 27, 2025	11.32	11.41	10.80	11.07	11.07	-0.36%	52,444,709
Jun 26, 2025	11.24	11.52	11.07	11.11	11.11	0.18%	27,523,000
Jun 25, 2025	11.79	12.03	11.03	11.09	11.09	-3.57%	29,108,707
Jun 24, 2025	11.30	11.62	11.17	11.50	11.50	6.58%	30,462,986
Jun 23, 2025	10.80	11.00	10.30	10.79	10.79	-2.44%	33,264,892
Jun 20, 2025	11.51	11.58	11.01	11.06	11.06	-2.56%	27,759,452
Jun 18, 2025	11.62	11.77	11.14	11.35	11.35	-1.13%	30,230,036
Jun 17, 2025	12.01	12.22	11.38	11.48	11.48	-5.59%	33,958,812
Jun 16, 2025	11.64	12.28	11.50	12.16	12.16	6.67%	47,085,399
Jun 13, 2025	11.65	11.92	11.31	11.40	11.40	-5.79%	45,368,097
Jun 12, 2025	12.61	13.39	12.10	12.10	12.10	-3.35%	93,622,234
Jun 11, 2025	12.19	13.56	11.86	12.52	12.52	11.39%	178,366,978
Jun 10, 2025	11.53	12.12	11.08	11.24	11.24	-0.71%	61,400,166
Jun 9, 2025	11.83	11.83	11.10	11.32	11.32	0.35%	43,412,714
Jun 6, 2025	11.22	11.76	10.98	11.28	11.28	3.58%	38,279,580
Jun 5, 2025	11.81	11.82	10.71	10.89	10.89	-7.87%	35,533,792
Jun 4, 2025	12.12	12.18	11.65	11.82	11.82	-1.83%	29,530,647
Jun 3, 2025	12.57	12.83	11.82	12.04	12.04	-1.79%	42,259,547
Jun 2, 2025	12.27	12.50	11.82	12.26	12.26	1.24%	29,878,757
May 30, 2025	12.50	12.75	11.75	12.11	12.11	-7.91%	53,928,497
May 29, 2025	14.41	14.75	13.05	13.15	13.15	-7.13%	47,898,902
May 28, 2025	13.86	14.49	13.80	14.16	14.16	-0.21%	52,811,642
May 27, 2025	14.97	15.30	13.75	14.19	14.19	1.21%	77,321,614
May 23, 2025	13.04	14.69	12.77	14.02	14.02	1.15%	107,968,820
May 22, 2025	11.03	14.44	10.94	13.86	13.86	26.46%	165,197,066
May 21, 2025	11.85	12.07	10.78	10.96	10.96	-8.05%	66,748,620
May 20, 2025	12.53	12.69	11.51	11.92	11.92	-1.08%	92,681,122
May 19, 2025	11.49	12.23	11.15	12.05	12.05	1.69%	60,550,792
May 16, 2025	12.05	12.52	11.52	11.85	11.85	2.69%	67,589,802
May 15, 2025	11.40	11.93	11.18	11.54	11.54	-0.86%	52,940,099
May 14, 2025	10.22	12.39	10.18	11.64	11.64	17.99%	132,878,296
May 13, 2025	10.25	10.80	9.85	9.87	9.87	-14.59%	74,248,683
May 12, 2025	11.78	11.98	11.08	11.55	11.55	9.17%	87,924,808
May 9, 2025	10.31	10.64	10.04	10.58	10.58	2.62%	58,545,523
May 8, 2025	9.94	10.43	9.30	10.31	10.31	11.46%	71,091,643
May 7, 2025	9.69	9.80	9.14	9.25	9.25	-5.47%	21,896,802
May 6, 2025	9.47	9.84	9.20	9.79	9.79	0.93%	16,962,458
May 5, 2025	10.38	10.38	9.51	9.70	9.70	-8.80%	34,754,565
May 2, 2025	9.22	10.92	9.22	10.63	10.63	16.30%	69,215,631

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.