Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
41.06
+2.22 (5.72%)
Oct 27, 2025, 2:18 PM EDT - Market open

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202539.5742.6139.1440.98-5.51%56,179,633
Oct 24, 202541.2543.4638.7038.8438.84-1.91%87,712,801
Oct 23, 202540.3841.9637.6639.6039.609.80%164,337,658
Oct 22, 202538.5239.7234.1436.0636.06-9.85%114,958,420
Oct 21, 202542.5243.6039.0540.0040.00-7.64%82,535,104
Oct 20, 202547.4847.7842.1843.3143.31-6.62%87,195,171
Oct 17, 202544.6648.2543.6546.3846.38-3.31%112,310,532
Oct 16, 202554.7055.1646.8747.9747.97-14.86%138,635,869
Oct 15, 202557.8857.9750.5056.3456.340.39%136,181,843
Oct 14, 202554.8558.1550.0056.1256.122.20%148,012,813
Oct 13, 202546.4655.2346.3754.9154.9125.02%181,160,717
Oct 10, 202547.8349.1343.8943.9243.92-6.77%138,979,696
Oct 9, 202543.3448.2242.8947.1147.118.98%155,458,447
Oct 8, 202544.2648.2341.4643.2343.23-1.55%166,627,500
Oct 7, 202543.6546.1840.7143.9143.915.27%174,843,706
Oct 6, 202538.8143.1138.3741.7141.714.12%110,767,863
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