Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
16.47
+0.71 (4.51%)
At close: Aug 5, 2025, 4:00 PM
16.36
-0.11 (-0.67%)
After-hours: Aug 5, 2025, 7:59 PM EDT
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 15.74 | 16.86 | 15.59 | 16.47 | 16.47 | 4.51% | 44,392,009 |
| Aug 4, 2025 | 14.48 | 15.88 | 14.30 | 15.76 | 15.76 | 11.61% | 50,062,628 |
| Aug 1, 2025 | 14.04 | 14.37 | 13.61 | 14.12 | 14.12 | -2.62% | 31,989,458 |
| Jul 31, 2025 | 14.68 | 15.95 | 14.47 | 14.50 | 14.50 | 2.33% | 50,653,536 |
| Jul 30, 2025 | 14.65 | 14.93 | 14.02 | 14.17 | 14.17 | -2.07% | 24,466,249 |
| Jul 29, 2025 | 15.46 | 16.07 | 14.36 | 14.47 | 14.47 | -7.06% | 31,378,241 |
| Jul 28, 2025 | 15.86 | 16.32 | 15.21 | 15.57 | 15.57 | 0.84% | 33,355,409 |
| Jul 25, 2025 | 15.94 | 15.94 | 15.27 | 15.44 | 15.44 | -3.20% | 21,368,386 |
| Jul 24, 2025 | 16.15 | 16.37 | 15.87 | 15.95 | 15.95 | -1.18% | 34,835,444 |
| Jul 23, 2025 | 15.56 | 16.31 | 15.35 | 16.14 | 16.14 | 4.60% | 32,975,135 |
| Jul 22, 2025 | 16.10 | 16.14 | 14.75 | 15.43 | 15.43 | -4.04% | 40,588,221 |
| Jul 21, 2025 | 17.15 | 17.39 | 16.03 | 16.08 | 16.08 | -6.29% | 44,336,589 |
| Jul 18, 2025 | 16.71 | 17.39 | 15.96 | 17.16 | 17.16 | 0.12% | 56,511,318 |
| Jul 17, 2025 | 16.10 | 17.17 | 15.73 | 17.14 | 17.14 | 3.50% | 83,132,951 |
| Jul 16, 2025 | 13.80 | 16.84 | 13.78 | 16.56 | 16.56 | 30.19% | 193,609,369 |
| Jul 15, 2025 | 12.99 | 13.02 | 12.48 | 12.72 | 12.72 | -0.39% | 22,620,274 |
| Jul 14, 2025 | 12.30 | 12.90 | 12.17 | 12.77 | 12.77 | 4.84% | 26,361,146 |
| Jul 11, 2025 | 12.95 | 13.08 | 12.08 | 12.18 | 12.18 | -6.52% | 30,496,908 |
| Jul 10, 2025 | 13.49 | 13.69 | 13.03 | 13.03 | 13.03 | -3.55% | 25,768,147 |
| Jul 9, 2025 | 13.64 | 13.89 | 12.83 | 13.51 | 13.51 | 0.97% | 31,627,653 |
| Jul 8, 2025 | 13.84 | 14.24 | 13.25 | 13.38 | 13.38 | -2.69% | 37,275,362 |
| Jul 7, 2025 | 13.22 | 13.85 | 12.42 | 13.75 | 13.75 | 2.23% | 50,496,073 |
| Jul 3, 2025 | 12.92 | 13.47 | 12.86 | 13.45 | 13.45 | 2.83% | 35,342,499 |
| Jul 2, 2025 | 11.51 | 13.10 | 11.43 | 13.08 | 13.08 | 15.45% | 65,581,836 |
| Jul 1, 2025 | 11.64 | 11.75 | 11.23 | 11.33 | 11.33 | -4.47% | 28,156,599 |
| Jun 30, 2025 | 11.19 | 12.09 | 11.14 | 11.86 | 11.86 | 7.14% | 48,094,816 |
| Jun 27, 2025 | 11.32 | 11.41 | 10.80 | 11.07 | 11.07 | -0.36% | 52,444,709 |
| Jun 26, 2025 | 11.24 | 11.52 | 11.07 | 11.11 | 11.11 | 0.18% | 27,523,000 |
| Jun 25, 2025 | 11.79 | 12.03 | 11.03 | 11.09 | 11.09 | -3.57% | 29,108,707 |
| Jun 24, 2025 | 11.30 | 11.62 | 11.17 | 11.50 | 11.50 | 6.58% | 30,462,986 |
| Jun 23, 2025 | 10.80 | 11.00 | 10.30 | 10.79 | 10.79 | -2.44% | 33,264,892 |
| Jun 20, 2025 | 11.51 | 11.58 | 11.01 | 11.06 | 11.06 | -2.56% | 27,759,452 |
| Jun 18, 2025 | 11.62 | 11.77 | 11.14 | 11.35 | 11.35 | -1.13% | 30,230,036 |
| Jun 17, 2025 | 12.01 | 12.22 | 11.38 | 11.48 | 11.48 | -5.59% | 33,958,812 |
| Jun 16, 2025 | 11.64 | 12.28 | 11.50 | 12.16 | 12.16 | 6.67% | 47,085,399 |
| Jun 13, 2025 | 11.65 | 11.92 | 11.31 | 11.40 | 11.40 | -5.79% | 45,368,097 |
| Jun 12, 2025 | 12.61 | 13.39 | 12.10 | 12.10 | 12.10 | -3.35% | 93,622,234 |
| Jun 11, 2025 | 12.19 | 13.56 | 11.86 | 12.52 | 12.52 | 11.39% | 178,366,978 |
| Jun 10, 2025 | 11.53 | 12.12 | 11.08 | 11.24 | 11.24 | -0.71% | 61,400,166 |
| Jun 9, 2025 | 11.83 | 11.83 | 11.10 | 11.32 | 11.32 | 0.35% | 43,412,714 |
| Jun 6, 2025 | 11.22 | 11.76 | 10.98 | 11.28 | 11.28 | 3.58% | 38,279,580 |
| Jun 5, 2025 | 11.81 | 11.82 | 10.71 | 10.89 | 10.89 | -7.87% | 35,533,792 |
| Jun 4, 2025 | 12.12 | 12.18 | 11.65 | 11.82 | 11.82 | -1.83% | 29,530,647 |
| Jun 3, 2025 | 12.57 | 12.83 | 11.82 | 12.04 | 12.04 | -1.79% | 42,259,547 |
| Jun 2, 2025 | 12.27 | 12.50 | 11.82 | 12.26 | 12.26 | 1.24% | 29,878,757 |
| May 30, 2025 | 12.50 | 12.75 | 11.75 | 12.11 | 12.11 | -7.91% | 53,928,497 |
| May 29, 2025 | 14.41 | 14.75 | 13.05 | 13.15 | 13.15 | -7.13% | 47,898,902 |
| May 28, 2025 | 13.86 | 14.49 | 13.80 | 14.16 | 14.16 | -0.21% | 52,811,642 |
| May 27, 2025 | 14.97 | 15.30 | 13.75 | 14.19 | 14.19 | 1.21% | 77,321,614 |
| May 23, 2025 | 13.04 | 14.69 | 12.77 | 14.02 | 14.02 | 1.15% | 107,968,820 |