Skip to main content
logo
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
14.11
+0.01 (0.07%)
At close: Jul 17, 2026, 4:00 PM EDT
14.24
+0.13 (0.93%)
After-hours: Jul 17, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202613.6814.5813.4114.1114.110.07%22,398,915
Jul 16, 202614.8314.9713.9314.1014.10-7.54%25,482,959
Jul 15, 202616.1616.3814.9115.2515.25-5.34%22,235,584
Jul 14, 202615.8516.2715.5816.1116.114.88%20,735,000
Jul 13, 202616.1716.3015.1515.3615.36-7.13%26,244,765
Jul 10, 202617.1617.3116.3716.5416.54-2.65%17,633,410
Jul 9, 202616.9817.3316.7016.9916.990.41%17,287,423
Jul 8, 202616.2617.0616.2016.9216.922.24%19,224,649
Jul 7, 202617.4817.5516.2416.5516.55-7.85%26,649,667
Jul 6, 202617.8818.7117.7617.9617.960.11%19,377,038
Jul 2, 202618.7319.6817.5517.9417.94-3.96%25,176,707
Jul 1, 202619.1719.7418.6518.6818.68-3.31%24,309,637
Jun 30, 202619.0319.7118.7819.3219.32-0.62%20,799,158
Jun 29, 202618.7019.8018.2319.4419.445.88%29,599,345
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