Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
16.95
-1.69 (-9.07%)
Feb 27, 2026, 2:33 PM EST - Market open

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202618.1218.1716.6416.72--10.33%16,789,617
Feb 26, 202618.3019.2118.0718.6418.645.73%53,603,546
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
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