Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
22.38
-2.13 (-8.69%)
At close: Dec 26, 2025, 4:00 PM EST
22.46
+0.08 (0.36%)
After-hours: Dec 26, 2025, 7:59 PM EST

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202524.3624.3722.3322.3822.38-8.69%28,022,794
Dec 24, 202525.2125.2224.0424.5124.51-2.39%18,090,284
Dec 23, 202525.9026.7324.9125.1125.11-6.58%34,239,933
Dec 22, 202524.5727.6724.3626.8826.8813.13%59,815,486
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
Nov 24, 202523.7226.7623.6426.5726.5712.63%42,765,912
Nov 21, 202523.1123.6821.0023.5923.593.46%52,393,922
Nov 20, 202526.3226.8822.6522.8022.80-10.45%54,124,746
Nov 19, 202525.7927.1825.3125.4625.46-0.97%40,792,240
Nov 18, 202524.3525.9124.2425.7125.714.13%43,847,109
Nov 17, 202524.9825.9924.1924.6924.69-3.10%43,085,199
Nov 14, 202523.6026.8323.3725.4825.481.11%68,287,540
Nov 13, 202526.9927.4124.7525.2025.20-10.95%65,493,199
Nov 12, 202531.1231.6528.0528.3028.30-9.87%50,651,572
Nov 11, 202531.0832.1830.2431.4031.40-5.08%51,004,234
Nov 10, 202534.1034.7132.6033.0833.08-2.04%38,865,972
Nov 7, 202532.8233.8130.6233.7733.77-1.72%57,796,474
Nov 6, 202537.1137.1434.2034.3634.36-7.86%46,667,049
Nov 5, 202536.2838.0035.0037.2937.296.00%41,383,302
Nov 4, 202537.0338.6234.6535.1835.18-10.07%55,462,836
Nov 3, 202544.3144.3839.0039.1239.12-11.63%59,342,403
Oct 31, 202542.2344.5241.6844.2744.274.12%67,133,153
Oct 30, 202538.0842.8937.6842.5242.527.89%64,904,727
Oct 29, 202537.6940.0836.9039.4139.416.31%64,001,333
Oct 28, 202540.0542.9336.9937.0737.07-7.88%93,119,766
Oct 27, 202539.5742.6139.1440.2440.243.60%71,650,761
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