Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
17.94
+1.41 (8.53%)
At close: Aug 7, 2026, 4:00 PM EDT
17.94
0.00 (0.00%)
After-hours: Aug 7, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202616.7817.9516.4117.9417.948.53%29,976,284
Aug 6, 202616.1517.1416.0616.5316.53-1.49%22,638,391
Aug 5, 202617.2417.4616.6916.7816.78-3.84%19,241,393
Aug 4, 202616.5117.7216.4817.4517.458.93%24,192,993
Aug 3, 202614.9316.3014.7116.0216.027.16%23,184,823
Jul 31, 202615.2015.6314.7714.9514.950.61%16,116,300
Jul 30, 202613.6015.0013.4914.8614.8612.41%23,909,730
Jul 29, 202614.3214.4313.1313.2213.22-8.95%20,248,930
Jul 28, 202615.0415.1114.0514.5214.52-7.16%18,021,986
Jul 27, 202615.0916.1214.8815.6415.6410.53%30,443,362
Jul 24, 202614.8514.9014.1414.1514.15-4.71%16,004,313
Jul 23, 202614.8015.6014.6714.8514.85-2.50%18,547,620
Jul 22, 202615.0415.5615.0015.2315.23-0.33%32,631,644
Jul 21, 202614.7415.4014.6815.2815.287.23%19,092,882
Jul 20, 202614.3414.6814.1414.2514.250.99%15,847,454
Jul 17, 202613.6814.5813.4114.1114.110.07%22,517,761
Jul 16, 202614.8314.9713.9314.1014.10-7.54%25,689,683
Jul 15, 202616.1616.3814.9115.2515.25-5.34%22,312,999
Jul 14, 202615.8516.2715.5816.1116.114.88%20,989,780
Jul 13, 202616.1716.3015.1515.3615.36-7.13%26,371,124
Jul 10, 202617.1617.3116.3716.5416.54-2.65%17,719,643
Jul 9, 202616.9817.3316.7016.9916.990.41%17,339,521
Jul 8, 202616.2617.0616.2016.9216.922.24%19,333,660
Jul 7, 202617.4817.5516.2416.5516.55-7.85%26,927,424
Jul 6, 202617.8818.7117.7617.9617.960.11%19,619,149
Jul 2, 202618.7319.6817.5517.9417.94-3.96%25,313,968
Jul 1, 202619.1719.7418.6518.6818.68-3.31%24,517,984
Jun 30, 202619.0319.7118.7819.3219.32-0.62%20,927,187
Jun 29, 202618.7019.8018.2319.4419.445.88%29,713,277
Jun 26, 202617.9318.9517.7118.3618.36-0.27%33,347,747
Jun 25, 202619.9920.4118.2818.4118.41-5.73%28,023,874
Jun 24, 202620.8120.9719.0219.5319.53-8.22%35,175,119
Jun 23, 202620.6822.5720.2421.2821.28-0.47%46,627,120
Jun 22, 202620.8722.4820.4121.3821.380.09%38,322,326
Jun 18, 202620.7821.4819.5321.3621.365.51%35,772,751
Jun 17, 202620.9521.4220.1720.2520.25-1.91%25,801,819
Jun 16, 202622.0522.4420.4320.6420.64-9.07%33,373,917
Jun 15, 202622.4723.5722.1422.7022.708.20%44,900,854
Jun 12, 202620.6621.9520.2820.9820.981.70%34,741,747
Jun 11, 202619.2721.2319.1620.6320.636.09%46,720,819
Jun 10, 202619.6020.8419.3819.4519.45-1.24%32,632,213
Jun 9, 202621.6822.6318.4719.6919.69-9.53%49,060,810
Jun 8, 202621.3422.7920.7321.7721.775.25%35,468,724
Jun 5, 202623.1723.1920.1020.6820.68-14.40%50,337,928
Jun 4, 202623.3825.0222.9524.1624.160.27%48,003,268
Jun 3, 202626.5628.0623.7824.1024.10-10.36%78,372,493
Jun 2, 202625.4627.2425.4326.8826.884.88%74,159,582
Jun 1, 202624.7426.4824.0525.6325.630.35%70,028,390
May 29, 202626.4526.5624.4425.5425.54-5.51%61,186,089
May 28, 202624.8927.5824.1527.0327.039.79%86,061,246