Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
15.76
-0.23 (-1.44%)
At close: Sep 18, 2026, 4:00 PM EDT
15.73
-0.03 (-0.19%)
After-hours: Sep 18, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.2516.3215.0915.7615.76-1.44%19,174,768
Sep 17, 202615.3316.1615.3015.9915.998.11%19,529,782
Sep 16, 202615.2015.3214.4114.7914.79-1.99%13,746,473
Sep 15, 202615.1315.5314.9915.0915.09-1.18%12,305,903
Sep 14, 202614.5515.6014.5215.2715.27-13,018,115
Sep 11, 202615.3415.7815.0815.2715.270.73%14,392,112
Sep 10, 202614.8915.4314.8415.1615.16-0.52%14,723,982
Sep 9, 202615.6315.9415.1615.2415.24-3.61%18,622,303
Sep 8, 202616.3917.0515.3715.8115.814.01%42,273,473
Sep 4, 202615.2215.4615.0115.2015.200.13%10,658,501
Sep 3, 202614.8415.3214.8315.1815.182.08%14,141,354
Sep 2, 202614.8215.0514.6014.8714.87-0.80%11,959,888
Sep 1, 202615.0215.2914.8114.9914.99-4.28%13,159,859
Aug 31, 202615.4715.8915.4515.6615.660.45%9,813,389
Aug 28, 202616.2516.3615.4415.5915.59-5.17%14,609,711
Aug 27, 202616.2916.6816.0116.4416.443.14%15,148,628
Aug 26, 202616.7016.9415.9315.9415.94-5.90%15,413,310
Aug 25, 202616.8217.2416.3416.9416.943.48%13,573,131
Aug 24, 202617.5017.5016.3116.3716.37-8.60%21,717,569
Aug 21, 202616.3218.0616.3017.9117.9111.48%23,134,924
Aug 20, 202616.9016.9715.6716.0716.07-5.50%20,174,489
Aug 19, 202617.3817.8216.6717.0017.00-4.01%19,255,498
Aug 18, 202617.6118.6417.5217.7117.71-5.14%13,748,045
Aug 17, 202618.7818.9618.2118.6718.67-0.80%10,477,149
Aug 14, 202618.4419.2518.4018.8218.821.07%16,960,652
Aug 13, 202618.3219.3718.3118.6218.621.09%19,326,366
Aug 12, 202618.5718.6717.7318.4218.421.82%16,914,862
Aug 11, 202617.9418.2417.5018.0918.092.49%16,414,208
Aug 10, 202617.9118.2917.4917.6517.65-1.62%18,189,011
Aug 7, 202616.7817.9516.4117.9417.948.53%30,022,250
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