Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
21.77
+1.09 (5.25%)
At close: Jun 8, 2026, 4:00 PM EDT
21.68
-0.09 (-0.39%)
After-hours: Jun 8, 2026, 6:44 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202621.3422.7920.7321.7721.775.25%35,281,443
Jun 5, 202623.1723.1920.1020.6820.68-14.40%49,813,622
Jun 4, 202623.3825.0222.9524.1624.160.27%47,740,749
Jun 3, 202626.5628.0623.7824.1024.10-10.36%76,979,744
Jun 2, 202625.4627.2425.4326.8826.884.88%73,308,174
Jun 1, 202624.7426.4824.0525.6325.630.35%69,379,345
May 29, 202626.4526.5624.4425.5425.54-5.51%60,755,197
May 28, 202624.8927.5824.1527.0327.039.79%85,242,179
May 27, 202624.6325.8523.6224.6224.62-1.78%55,992,251
May 26, 202626.0126.5723.7225.0725.07-5.13%88,101,390
May 22, 202622.9627.7922.6626.4226.4219.87%202,105,750
May 21, 202618.6922.1018.4022.0422.0430.57%141,823,028
May 20, 202616.1017.2115.8516.8816.885.76%26,907,387
May 19, 202616.2816.7615.4615.9615.96-3.97%20,278,592
May 18, 202617.9117.9316.0216.6216.62-6.89%30,943,903
May 15, 202618.4418.4717.5517.8517.85-7.37%26,919,967
May 14, 202618.1619.8417.8319.2719.274.64%33,827,782
May 13, 202619.1519.1717.8918.4218.42-3.43%27,158,551
May 12, 202620.5021.0218.2319.0719.07-7.02%49,520,600
May 11, 202618.6720.8518.3320.5120.518.29%44,620,327
May 8, 202618.8419.0017.7518.9418.943.27%18,261,122
May 7, 202619.2819.6418.0718.3418.34-8.71%25,537,322
May 6, 202618.7120.1218.4920.0920.099.96%35,257,904
May 5, 202617.8918.4717.0818.2718.273.22%24,574,724
May 4, 202617.5118.6517.3317.7017.701.14%27,828,806
May 1, 202617.1617.6416.8117.5017.500.29%16,601,527
Apr 30, 202616.1217.5116.0617.4517.458.52%25,523,281
Apr 29, 202616.2316.2515.3016.0816.08-1.89%21,490,045
Apr 28, 202616.4716.6316.0516.3916.39-3.08%17,554,320
Apr 27, 202616.2516.9516.1116.9116.911.81%18,203,483
Apr 24, 202617.1217.1516.1016.6116.61-1.48%19,593,917
Apr 23, 202618.0118.2716.5016.8616.86-8.27%27,598,803
Apr 22, 202618.7919.2317.9218.3818.380.71%34,076,010
Apr 21, 202619.6619.8818.1618.2518.25-7.08%35,941,979
Apr 20, 202619.2619.8918.7919.6419.64-0.86%37,783,111
Apr 17, 202619.9120.1719.1519.8119.811.85%40,352,814
Apr 16, 202619.5520.0918.1219.4519.451.78%62,582,267
Apr 15, 202617.8819.5117.1819.1119.1113.28%77,175,299
Apr 14, 202615.7217.3915.7116.8716.8711.50%56,976,108
Apr 13, 202614.4215.2414.1715.1315.133.07%16,907,480
Apr 10, 202614.4215.0514.3114.6814.682.59%17,339,887
Apr 9, 202614.3314.6914.0314.3114.31-1.51%20,875,938
Apr 8, 202615.1415.4114.1414.5314.534.99%24,859,081
Apr 7, 202614.1014.1313.2913.8413.84-2.54%20,967,016
Apr 6, 202614.0614.5613.8614.2014.200.07%16,002,435
Apr 2, 202612.8914.2512.8114.1914.195.11%25,642,875
Apr 1, 202614.3014.5213.4413.5013.50-3.85%22,742,169
Mar 31, 202613.2314.1513.0614.0414.048.84%26,695,977
Mar 30, 202613.4013.5712.5312.9012.90-3.15%26,504,644
Mar 27, 202614.2514.3413.2113.3213.32-7.56%26,114,652