Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
15.55
-0.84 (-5.13%)
Apr 29, 2026, 10:55 AM EDT - Market open

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2316.2515.3015.73--4.03%8,124,826
Apr 28, 202616.4716.6316.0516.3916.39-3.08%17,529,111
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
Mar 26, 202614.7714.9014.2414.4114.41-4.82%20,765,671
Mar 25, 202616.0016.3014.7815.1415.14-2.95%27,814,346
Mar 24, 202615.4816.0915.0715.6015.60-1.76%23,549,975
Mar 23, 202615.0715.8914.9615.8815.886.72%25,794,421
Mar 20, 202615.1115.2314.3714.8814.88-3.44%24,794,814
Mar 19, 202615.1915.6014.7315.4115.41-1.66%23,808,212
Mar 18, 202615.9616.2115.6115.6715.67-3.39%25,721,644
Mar 17, 202616.1716.4815.7516.2216.220.50%21,122,562
Mar 16, 202616.5417.0015.5716.1416.14-0.19%28,842,580
Mar 13, 202616.4317.2515.9016.1716.170.62%26,888,625
Mar 12, 202616.6416.7315.8416.0716.07-5.14%24,804,281
Mar 11, 202616.9917.4816.5816.9416.94-0.29%23,368,585
Mar 10, 202617.5217.9316.9616.9916.99-3.47%23,912,051
Mar 9, 202616.5717.6916.1217.6017.603.47%26,103,326
Mar 6, 202616.6217.5516.5417.0117.010.24%26,839,365
Mar 5, 202616.9917.0315.9416.9716.97-4.45%41,786,476
Mar 4, 202617.0417.9616.8817.7617.764.72%27,203,823
Mar 3, 202616.9417.6116.2416.9616.96-4.13%29,009,900
Mar 2, 202616.6917.7816.6617.6917.691.55%19,302,307
Feb 27, 202618.1218.1716.6317.4217.42-6.55%26,199,879
Feb 26, 202618.3019.2118.0718.6418.645.73%53,658,836
Feb 25, 202616.7917.7916.4817.6317.636.98%31,507,228
Feb 24, 202615.9216.7315.6616.4816.482.87%24,675,787
Feb 23, 202615.4916.3215.3316.0216.020.63%21,337,284
Feb 20, 202616.3016.5515.5015.9215.92-4.10%28,409,257
Feb 19, 202615.8816.7415.6416.6016.602.60%28,121,870
Feb 18, 202615.5616.6915.2616.1816.183.78%28,856,721