Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
17.71
+2.73 (18.22%)
At close: Feb 6, 2026, 4:00 PM EST
17.85
+0.14 (0.79%)
After-hours: Feb 6, 2026, 7:59 PM EST

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202615.4817.7415.3417.7117.7118.26%36,888,363
Feb 5, 202616.5216.6514.8314.9814.98-12.89%35,293,805
Feb 4, 202617.9418.0916.2417.1917.19-5.60%35,758,409
Feb 3, 202618.2418.3017.1418.2118.212.82%30,497,892
Feb 2, 202618.3718.3817.2317.7117.71-2.53%24,923,524
Jan 30, 202619.6419.6417.6318.1718.17-8.46%33,735,568
Jan 29, 202621.4921.5819.2719.8519.85-9.81%33,681,544
Jan 28, 202622.3422.5221.6722.0122.01-1.34%25,790,458
Jan 27, 202622.1522.5821.4022.3122.312.53%27,344,527
Jan 26, 202623.4323.7821.4121.7621.76-7.21%30,100,489
Jan 23, 202624.9625.2123.2623.4523.45-6.05%30,256,984
Jan 22, 202624.4725.5024.2524.9624.965.45%33,981,509
Jan 21, 202625.4926.2722.4123.6723.67-5.28%48,217,906
Jan 20, 202624.5726.5023.7124.9924.99-2.46%45,908,896
Jan 16, 202625.1226.1824.5625.6225.623.72%33,778,172
Jan 15, 202626.2926.4924.6524.7024.70-3.97%33,388,598
Jan 14, 202624.1925.7323.7625.7225.725.11%29,380,664
Jan 13, 202625.8226.2524.3124.4724.47-4.15%27,646,244
Jan 12, 202624.4025.6423.9325.5325.533.28%25,656,776
Jan 9, 202625.4426.7024.7124.7224.72-2.10%36,676,126
Jan 8, 202624.8026.3824.5125.2525.250.16%32,388,982
Jan 7, 202625.1326.4424.8425.2125.21-0.67%30,159,568
Jan 6, 202624.9125.6623.8325.3825.381.48%30,380,231
Jan 5, 202623.6925.8523.5525.0125.015.97%39,538,433
Jan 2, 202622.5624.0121.6223.6023.606.55%37,387,165
Dec 31, 202522.4522.6721.9322.1522.15-1.16%23,242,453
Dec 30, 202522.5722.9622.0722.4122.410.63%24,875,585
Dec 29, 202521.9622.7721.5322.2722.27-0.49%33,581,356
Dec 26, 202524.3624.3722.3322.3822.38-8.69%28,311,070
Dec 24, 202525.2125.2224.0424.5124.51-2.39%18,157,131
Dec 23, 202525.9026.7324.9125.1125.11-6.58%34,499,837
Dec 22, 202524.5727.6724.3626.8826.8813.13%59,955,624
Dec 19, 202522.9524.0322.8223.7623.764.12%32,119,993
Dec 18, 202523.6023.9622.2522.8222.821.56%34,275,827
Dec 17, 202524.1925.2222.4122.4722.47-6.22%33,844,434
Dec 16, 202523.1024.3723.0723.9623.961.83%27,084,190
Dec 15, 202526.0726.0923.5123.5323.53-8.94%33,711,170
Dec 12, 202526.3026.8825.0625.8425.84-3.87%31,266,450
Dec 11, 202525.9827.0924.7326.8826.882.91%38,780,343
Dec 10, 202527.7327.7526.0926.1226.12-7.44%45,187,954
Dec 9, 202527.7628.4626.7828.2228.22-0.14%31,275,815
Dec 8, 202528.7529.4527.0228.2628.260.53%33,282,502
Dec 5, 202529.5529.6027.3328.1128.11-6.49%51,097,788
Dec 4, 202525.8230.2125.5330.0630.0615.44%76,980,480
Dec 3, 202523.9026.2523.5326.0426.049.05%34,325,291
Dec 2, 202523.9624.9423.5523.8823.881.83%29,149,864
Dec 1, 202524.9224.9823.4023.4523.45-8.29%29,818,023
Nov 28, 202525.7126.0925.2725.5725.57-13,998,449
Nov 26, 202526.3726.5325.2925.5725.57-1.96%28,827,644
Nov 25, 202525.4926.7924.6126.0826.08-1.84%40,036,107