Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
18.36
-0.05 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
18.44
+0.08 (0.44%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9318.9517.7118.3618.36-0.27%32,962,484
Jun 25, 202619.9920.4118.2818.4118.41-5.73%27,689,051
Jun 24, 202620.8120.9719.0219.5319.53-8.22%34,116,373
Jun 23, 202620.6822.5720.2421.2821.28-0.47%46,302,688
Jun 22, 202620.8722.4820.4121.3821.380.09%37,100,621
Jun 18, 202620.7821.4819.5321.3621.365.51%35,706,268
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
May 27, 202624.6325.8523.6224.6224.62-1.78%56,481,127
May 26, 202626.0126.5723.7225.0725.07-5.13%89,078,693
May 22, 202622.9627.7922.6626.4226.4219.87%204,233,224
May 21, 202618.6922.1018.4022.0422.0430.57%148,238,517
May 20, 202616.1017.2115.8516.8816.885.76%27,194,104
May 19, 202616.2816.7615.4615.9615.96-3.97%20,581,364
May 18, 202617.9117.9316.0216.6216.62-6.89%31,095,738
May 15, 202618.4418.4717.5517.8517.85-7.37%27,061,945
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