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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 39.57 | 42.61 | 39.14 | 40.98 | - | 5.51% | 56,179,633 |
| Oct 24, 2025 | 41.25 | 43.46 | 38.70 | 38.84 | 38.84 | -1.91% | 87,712,801 |
| Oct 23, 2025 | 40.38 | 41.96 | 37.66 | 39.60 | 39.60 | 9.80% | 164,337,658 |
| Oct 22, 2025 | 38.52 | 39.72 | 34.14 | 36.06 | 36.06 | -9.85% | 114,958,420 |
| Oct 21, 2025 | 42.52 | 43.60 | 39.05 | 40.00 | 40.00 | -7.64% | 82,535,104 |
| Oct 20, 2025 | 47.48 | 47.78 | 42.18 | 43.31 | 43.31 | -6.62% | 87,195,171 |
| Oct 17, 2025 | 44.66 | 48.25 | 43.65 | 46.38 | 46.38 | -3.31% | 112,310,532 |
| Oct 16, 2025 | 54.70 | 55.16 | 46.87 | 47.97 | 47.97 | -14.86% | 138,635,869 |
| Oct 15, 2025 | 57.88 | 57.97 | 50.50 | 56.34 | 56.34 | 0.39% | 136,181,843 |
| Oct 14, 2025 | 54.85 | 58.15 | 50.00 | 56.12 | 56.12 | 2.20% | 148,012,813 |
| Oct 13, 2025 | 46.46 | 55.23 | 46.37 | 54.91 | 54.91 | 25.02% | 181,160,717 |
| Oct 10, 2025 | 47.83 | 49.13 | 43.89 | 43.92 | 43.92 | -6.77% | 138,979,696 |
| Oct 9, 2025 | 43.34 | 48.22 | 42.89 | 47.11 | 47.11 | 8.98% | 155,458,447 |
| Oct 8, 2025 | 44.26 | 48.23 | 41.46 | 43.23 | 43.23 | -1.55% | 166,627,500 |
| Oct 7, 2025 | 43.65 | 46.18 | 40.71 | 43.91 | 43.91 | 5.27% | 174,843,706 |
| Oct 6, 2025 | 38.81 | 43.11 | 38.37 | 41.71 | 41.71 | 4.12% | 110,767,863 |
| Oct 3, 2025 | 36.99 | 40.63 | 35.75 | 40.06 | 40.06 | 13.16% | 155,531,229 |
| Oct 2, 2025 | 30.67 | 35.81 | 30.46 | 35.40 | 35.40 | 18.59% | 146,006,167 |
| Oct 1, 2025 | 29.10 | 31.39 | 28.65 | 29.85 | 29.85 | 0.20% | 84,797,288 |
| Sep 30, 2025 | 29.22 | 30.62 | 28.97 | 29.79 | 29.79 | 0.47% | 72,038,339 |
| Sep 29, 2025 | 31.83 | 32.54 | 28.45 | 29.65 | 29.65 | -4.91% | 95,487,599 |
| Sep 26, 2025 | 32.16 | 33.98 | 30.74 | 31.18 | 31.18 | -2.87% | 100,109,868 |
| Sep 25, 2025 | 29.82 | 32.83 | 28.78 | 32.10 | 32.10 | 1.45% | 129,306,929 |
| Sep 24, 2025 | 32.68 | 34.40 | 29.71 | 31.64 | 31.64 | 0.57% | 141,839,191 |
| Sep 23, 2025 | 29.39 | 32.40 | 28.84 | 31.46 | 31.46 | 10.89% | 103,564,701 |
| Sep 22, 2025 | 26.33 | 29.59 | 25.50 | 28.37 | 28.37 | -0.53% | 87,217,886 |
| Sep 19, 2025 | 24.78 | 29.09 | 24.73 | 28.52 | 28.52 | 15.28% | 127,847,874 |
| Sep 18, 2025 | 22.88 | 26.21 | 22.40 | 24.74 | 24.74 | 12.51% | 113,907,973 |
| Sep 17, 2025 | 20.07 | 22.13 | 19.82 | 21.99 | 21.99 | 9.95% | 77,851,253 |
| Sep 16, 2025 | 19.40 | 20.30 | 18.92 | 20.00 | 20.00 | 4.11% | 43,946,764 |
| Sep 15, 2025 | 19.08 | 19.72 | 18.67 | 19.21 | 19.21 | 0.63% | 43,217,047 |
| Sep 12, 2025 | 16.78 | 20.13 | 16.66 | 19.09 | 19.09 | 14.38% | 112,179,003 |
| Sep 11, 2025 | 16.15 | 17.00 | 16.04 | 16.69 | 16.69 | 3.09% | 38,165,237 |
| Sep 10, 2025 | 16.39 | 16.62 | 16.10 | 16.19 | 16.19 | -1.88% | 32,877,272 |
| Sep 9, 2025 | 15.25 | 16.69 | 15.09 | 16.50 | 16.50 | 8.91% | 45,080,746 |
| Sep 8, 2025 | 15.21 | 15.49 | 14.98 | 15.15 | 15.15 | 0.33% | 24,957,121 |
| Sep 5, 2025 | 15.39 | 15.66 | 14.47 | 15.10 | 15.10 | -0.13% | 33,450,087 |
| Sep 4, 2025 | 15.23 | 15.67 | 14.89 | 15.12 | 15.12 | 0.53% | 29,216,773 |
| Sep 3, 2025 | 15.60 | 15.81 | 14.94 | 15.04 | 15.04 | -3.09% | 27,138,035 |
| Sep 2, 2025 | 15.84 | 16.03 | 14.77 | 15.52 | 15.52 | -4.37% | 64,148,937 |
| Aug 29, 2025 | 16.60 | 16.79 | 16.12 | 16.23 | 16.23 | -2.11% | 42,451,133 |
| Aug 28, 2025 | 15.72 | 17.27 | 15.68 | 16.58 | 16.58 | 7.73% | 75,480,521 |
| Aug 27, 2025 | 15.29 | 16.09 | 15.07 | 15.39 | 15.39 | 0.59% | 43,923,430 |
| Aug 26, 2025 | 14.40 | 15.35 | 14.37 | 15.30 | 15.30 | 5.74% | 39,223,660 |
| Aug 25, 2025 | 14.82 | 14.90 | 14.12 | 14.47 | 14.47 | -2.36% | 23,401,607 |
| Aug 22, 2025 | 14.19 | 14.97 | 13.82 | 14.82 | 14.82 | 3.85% | 29,793,356 |
| Aug 21, 2025 | 14.64 | 14.85 | 14.18 | 14.27 | 14.27 | -3.32% | 22,675,582 |
| Aug 20, 2025 | 14.90 | 15.03 | 13.97 | 14.76 | 14.76 | -2.64% | 26,581,631 |
| Aug 19, 2025 | 16.47 | 16.91 | 14.95 | 15.16 | 15.16 | -8.84% | 37,661,158 |
| Aug 18, 2025 | 16.57 | 17.04 | 16.11 | 16.63 | 16.63 | -0.12% | 26,820,356 |