Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
41.71
+1.65 (4.12%)
At close: Oct 6, 2025, 4:00 PM EDT
43.21
+1.50 (3.60%)
Pre-market: Oct 7, 2025, 7:46 AM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202538.8143.1138.3741.7141.714.12%110,118,223
Oct 3, 202536.9940.6335.7540.0640.0613.16%155,531,229
Oct 2, 202530.6735.8130.4635.4035.4018.59%146,006,167
Oct 1, 202529.1031.3928.6529.8529.850.20%84,797,288
Sep 30, 202529.2230.6228.9729.7929.790.47%72,038,339
Sep 29, 202531.8332.5428.4529.6529.65-4.91%95,487,599
Sep 26, 202532.1633.9830.7431.1831.18-2.87%100,109,868
Sep 25, 202529.8232.8328.7832.1032.101.45%129,306,929
Sep 24, 202532.6834.4029.7131.6431.640.57%141,839,191
Sep 23, 202529.3932.4028.8431.4631.4610.89%103,564,701
Sep 22, 202526.3329.5925.5028.3728.37-0.53%87,217,886
Sep 19, 202524.7829.0924.7328.5228.5215.28%127,847,874
Sep 18, 202522.8826.2122.4024.7424.7412.51%113,907,973
Sep 17, 202520.0722.1319.8221.9921.999.95%77,851,253
Sep 16, 202519.4020.3018.9220.0020.004.11%43,946,764
Sep 15, 202519.0819.7218.6719.2119.210.63%43,217,047
Sep 12, 202516.7820.1316.6619.0919.0914.38%112,179,003
Sep 11, 202516.1517.0016.0416.6916.693.09%38,165,237
Sep 10, 202516.3916.6216.1016.1916.19-1.88%32,877,272
Sep 9, 202515.2516.6915.0916.5016.508.91%45,080,746
Sep 8, 202515.2115.4914.9815.1515.150.33%24,957,121
Sep 5, 202515.3915.6614.4715.1015.10-0.13%33,450,087
Sep 4, 202515.2315.6714.8915.1215.120.53%29,216,773
Sep 3, 202515.6015.8114.9415.0415.04-3.09%27,138,035
Sep 2, 202515.8416.0314.7715.5215.52-4.37%64,148,937
Aug 29, 202516.6016.7916.1216.2316.23-2.11%42,451,133
Aug 28, 202515.7217.2715.6816.5816.587.73%75,480,521
Aug 27, 202515.2916.0915.0715.3915.390.59%43,923,430
Aug 26, 202514.4015.3514.3715.3015.305.74%39,223,660
Aug 25, 202514.8214.9014.1214.4714.47-2.36%23,401,607
Aug 22, 202514.1914.9713.8214.8214.823.85%29,793,356
Aug 21, 202514.6414.8514.1814.2714.27-3.32%22,675,582
Aug 20, 202514.9015.0313.9714.7614.76-2.64%26,581,631
Aug 19, 202516.4716.9114.9515.1615.16-8.84%37,661,158
Aug 18, 202516.5717.0416.1116.6316.63-0.12%26,820,356
Aug 15, 202517.8017.8316.1616.6516.65-7.40%48,381,497
Aug 14, 202516.7518.1016.1017.9817.984.29%63,512,132
Aug 13, 202516.2218.1615.6617.2417.246.42%92,447,788
Aug 12, 202515.6516.3715.4816.2016.201.38%36,172,183
Aug 11, 202515.4216.1715.2215.9815.983.50%28,439,055
Aug 8, 202515.8116.1615.1815.4415.44-1.40%20,793,267
Aug 7, 202515.6416.0615.2615.6615.66-2.06%27,526,384
Aug 6, 202516.3016.3415.7015.9915.99-2.91%24,349,409
Aug 5, 202515.7416.8615.5916.4716.474.51%45,290,391
Aug 4, 202514.4815.8814.3015.7615.7611.61%50,062,628
Aug 1, 202514.0414.3713.6114.1214.12-2.62%31,989,458
Jul 31, 202514.6815.9514.4714.5014.502.33%50,653,536
Jul 30, 202514.6514.9314.0214.1714.17-2.07%24,466,249
Jul 29, 202515.4616.0714.3614.4714.47-7.06%31,378,241
Jul 28, 202515.8616.3215.2115.5715.570.84%33,355,409