Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
15.59
-0.85 (-5.17%)
At close: Aug 28, 2026, 4:00 PM EDT
15.68
+0.09 (0.58%)
After-hours: Aug 28, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.2516.3615.4415.5915.59-5.17%14,515,301
Aug 27, 202616.2916.6816.0116.4416.443.14%15,090,361
Aug 26, 202616.7016.9415.9315.9415.94-5.90%15,019,251
Aug 25, 202616.8217.2416.3416.9416.943.48%13,501,571
Aug 24, 202617.5017.5016.3116.3716.37-8.60%21,578,799
Aug 21, 202616.3218.0616.3017.9117.9111.48%22,974,146
Aug 20, 202616.9016.9715.6716.0716.07-5.50%19,804,782
Aug 19, 202617.3817.8216.6717.0017.00-4.01%19,150,591
Aug 18, 202617.6118.6417.5217.7117.71-5.14%13,626,371
Aug 17, 202618.7818.9618.2118.6718.67-0.80%10,352,231
Aug 14, 202618.4419.2518.4018.8218.821.07%16,901,316
Aug 13, 202618.3219.3718.3118.6218.621.09%19,266,218
Aug 12, 202618.5718.6717.7318.4218.421.82%16,612,678
Aug 11, 202617.9418.2417.5018.0918.092.49%16,314,766
Aug 10, 202617.9118.2917.4917.6517.65-1.62%18,161,621
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
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