Rigetti Computing, Inc. (RGTI)

NASDAQ: RGTI · Real-Time Price · USD

12.06

-0.34 (-2.74%)

At close: Oct 29, 2026, 4:00 PM EDT

11.53

-0.53 (-4.39%)

Pre-market: Oct 30, 2026, 4:32 AM EDT

Rigetti Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.24	12.38	11.88	12.06	12.06	-2.74%	12,511,257
Oct 28, 2026	12.49	12.59	12.10	12.40	12.40	-0.32%	10,716,457
Oct 27, 2026	11.65	12.47	11.61	12.44	12.44	8.74%	14,528,684
Oct 26, 2026	11.39	11.68	11.12	11.44	11.44	-0.69%	11,455,093
Oct 23, 2026	11.32	11.61	11.19	11.52	11.52	0.35%	8,613,138
Oct 22, 2026	11.54	11.97	11.29	11.48	11.48	-4.73%	13,207,267
Oct 21, 2026	11.88	12.17	11.74	12.05	12.05	3.34%	10,192,603
Oct 20, 2026	11.38	12.01	11.34	11.66	11.66	-0.09%	11,195,181
Oct 19, 2026	12.36	12.36	11.57	11.67	11.67	-1.10%	10,570,521
Oct 16, 2026	12.32	12.60	11.78	11.80	11.80	-6.57%	17,904,668
Oct 15, 2026	11.26	12.69	11.11	12.63	12.63	8.13%	26,337,250
Oct 14, 2026	12.36	12.39	11.55	11.68	11.68	-8.61%	25,302,120
Oct 13, 2026	12.92	13.07	12.75	12.78	12.78	-3.55%	15,039,772
Oct 12, 2026	13.84	13.84	13.23	13.25	13.25	-5.56%	12,725,407
Oct 9, 2026	14.30	14.38	13.78	14.03	14.03	-0.78%	10,223,130
Oct 8, 2026	14.41	14.61	13.74	14.14	14.14	-3.08%	17,205,367
Oct 7, 2026	14.75	14.89	14.45	14.59	14.59	-3.82%	13,739,212
Oct 6, 2026	15.28	15.77	15.00	15.17	15.17	0.13%	14,820,272
Oct 5, 2026	15.25	15.30	14.82	15.15	15.15	-0.66%	12,378,428
Oct 2, 2026	16.06	16.11	15.15	15.25	15.25	-2.37%	13,753,188
Oct 1, 2026	15.76	15.99	15.51	15.62	15.62	-0.76%	12,809,882
Sep 30, 2026	15.86	16.53	15.70	15.74	15.74	-	14,036,045
Sep 29, 2026	16.38	16.43	15.73	15.74	15.74	-1.32%	13,143,910
Sep 28, 2026	16.45	16.70	15.89	15.95	15.95	-4.26%	13,140,400
Sep 25, 2026	16.49	17.30	16.36	16.66	16.66	0.97%	17,541,331
Sep 24, 2026	15.67	16.60	15.60	16.50	16.50	3.09%	18,966,608
Sep 23, 2026	17.63	17.66	15.97	16.01	16.01	-3.12%	27,251,488
Sep 22, 2026	16.49	16.57	16.06	16.52	16.52	-0.06%	13,847,031
Sep 21, 2026	16.21	16.56	16.11	16.53	16.53	4.89%	16,732,008
Sep 18, 2026	16.25	16.32	15.09	15.76	15.76	-1.44%	19,228,984
Sep 17, 2026	15.33	16.16	15.30	15.99	15.99	8.11%	19,529,782
Sep 16, 2026	15.20	15.32	14.41	14.79	14.79	-1.99%	13,746,473
Sep 15, 2026	15.13	15.53	14.99	15.09	15.09	-1.18%	12,305,903
Sep 14, 2026	14.55	15.60	14.52	15.27	15.27	-	13,018,115
Sep 11, 2026	15.34	15.78	15.08	15.27	15.27	0.73%	14,392,112
Sep 10, 2026	14.89	15.43	14.84	15.16	15.16	-0.52%	14,723,982
Sep 9, 2026	15.63	15.94	15.16	15.24	15.24	-3.61%	18,622,303
Sep 8, 2026	16.39	17.05	15.37	15.81	15.81	4.01%	42,273,473
Sep 4, 2026	15.22	15.46	15.01	15.20	15.20	0.13%	10,658,501
Sep 3, 2026	14.84	15.32	14.83	15.18	15.18	2.08%	14,141,354
Sep 2, 2026	14.82	15.05	14.60	14.87	14.87	-0.80%	11,959,888
Sep 1, 2026	15.02	15.29	14.81	14.99	14.99	-4.28%	13,159,859
Aug 31, 2026	15.47	15.89	15.45	15.66	15.66	0.45%	9,813,389
Aug 28, 2026	16.25	16.36	15.44	15.59	15.59	-5.17%	14,609,711
Aug 27, 2026	16.29	16.68	16.01	16.44	16.44	3.14%	15,148,628
Aug 26, 2026	16.70	16.94	15.93	15.94	15.94	-5.90%	15,413,310
Aug 25, 2026	16.82	17.24	16.34	16.94	16.94	3.48%	13,573,131
Aug 24, 2026	17.50	17.50	16.31	16.37	16.37	-8.60%	21,717,569
Aug 21, 2026	16.32	18.06	16.30	17.91	17.91	11.48%	23,134,924
Aug 20, 2026	16.90	16.97	15.67	16.07	16.07	-5.50%	20,174,489