Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
14.53
+0.69 (4.99%)
At close: Apr 8, 2026, 4:00 PM EDT
14.29
-0.24 (-1.65%)
Pre-market: Apr 9, 2026, 5:07 AM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202615.1415.4114.1414.5314.534.99%24,697,277
Apr 7, 202614.1014.1313.2913.8413.84-2.54%20,185,199
Apr 6, 202614.0614.5613.8614.2014.200.07%15,850,117
Apr 2, 202612.8914.2512.8114.1914.195.11%25,611,187
Apr 1, 202614.3014.5213.4413.5013.50-3.85%22,742,169
Mar 31, 202613.2314.1513.0614.0414.048.84%26,695,977
Mar 30, 202613.4013.5712.5312.9012.90-3.15%26,504,644
Mar 27, 202614.2514.3413.2113.3213.32-7.56%26,114,652
Mar 26, 202614.7714.9014.2414.4114.41-4.82%20,765,671
Mar 25, 202616.0016.3014.7815.1415.14-2.95%27,814,346
Mar 24, 202615.4816.0915.0715.6015.60-1.76%23,549,975
Mar 23, 202615.0715.8914.9615.8815.886.72%25,794,421
Mar 20, 202615.1115.2314.3714.8814.88-3.44%24,794,814
Mar 19, 202615.1915.6014.7315.4115.41-1.66%23,808,212
Mar 18, 202615.9616.2115.6115.6715.67-3.39%25,721,644
Mar 17, 202616.1716.4815.7516.2216.220.50%21,122,562
Mar 16, 202616.5417.0015.5716.1416.14-0.19%28,842,580
Mar 13, 202616.4317.2515.9016.1716.170.62%26,888,625
Mar 12, 202616.6416.7315.8416.0716.07-5.14%24,804,281
Mar 11, 202616.9917.4816.5816.9416.94-0.29%23,368,585
Mar 10, 202617.5217.9316.9616.9916.99-3.47%23,912,051
Mar 9, 202616.5717.6916.1217.6017.603.47%26,103,326
Mar 6, 202616.6217.5516.5417.0117.010.24%26,839,365
Mar 5, 202616.9917.0315.9416.9716.97-4.45%41,786,476
Mar 4, 202617.0417.9616.8817.7617.764.72%27,203,823
Mar 3, 202616.9417.6116.2416.9616.96-4.13%29,009,900
Mar 2, 202616.6917.7816.6617.6917.691.55%19,302,307
Feb 27, 202618.1218.1716.6317.4217.42-6.55%26,199,879
Feb 26, 202618.3019.2118.0718.6418.645.73%53,658,836
Feb 25, 202616.7917.7916.4817.6317.636.98%31,507,228
Feb 24, 202615.9216.7315.6616.4816.482.87%24,675,787
Feb 23, 202615.4916.3215.3316.0216.020.63%21,337,284
Feb 20, 202616.3016.5515.5015.9215.92-4.10%28,409,257
Feb 19, 202615.8816.7415.6416.6016.602.60%28,121,870
Feb 18, 202615.5616.6915.2616.1816.183.78%28,856,721
Feb 17, 202615.5416.3715.1615.5915.59-3.11%29,060,104
Feb 13, 202615.5016.2414.8416.0916.097.34%28,503,276
Feb 12, 202616.0716.0914.7914.9914.99-8.76%35,116,456
Feb 11, 202617.0417.0915.7516.4316.43-3.18%32,726,605
Feb 10, 202617.2217.7516.7916.9716.97-3.52%23,727,959
Feb 9, 202617.1417.9716.7917.5917.59-0.68%24,971,401
Feb 6, 202615.4817.7415.3417.7117.7118.26%37,179,227
Feb 5, 202616.5216.6514.8314.9814.98-12.89%36,616,028
Feb 4, 202617.9418.0916.2417.1917.19-5.60%35,971,725
Feb 3, 202618.2418.3017.1418.2118.212.82%30,609,026
Feb 2, 202618.3718.3817.2317.7117.71-2.53%25,196,707
Jan 30, 202619.6419.6417.6318.1718.17-8.46%34,008,934
Jan 29, 202621.4921.5819.2719.8519.85-9.81%33,989,261
Jan 28, 202622.3422.5221.6722.0122.01-1.34%25,838,340
Jan 27, 202622.1522.5821.4022.3122.312.53%27,344,527