Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
28.08
-3.61 (-11.39%)
Oct 21, 2025, 3:12 PM EDT - Market open
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 36.55 | 36.55 | 30.77 | 31.69 | 31.69 | -8.73% | 478,850 |
| Oct 17, 2025 | 33.08 | 36.73 | 31.82 | 34.72 | 34.72 | -4.48% | 533,435 |
| Oct 16, 2025 | 42.80 | 43.59 | 35.77 | 36.35 | 36.35 | -18.93% | 493,624 |
| Oct 15, 2025 | 46.78 | 46.78 | 39.00 | 44.84 | 44.84 | 0.29% | 575,872 |
| Oct 14, 2025 | 43.01 | 46.68 | 38.60 | 44.71 | 44.71 | 2.95% | 486,440 |
| Oct 13, 2025 | 35.36 | 43.67 | 33.00 | 43.43 | 43.43 | 34.08% | 685,311 |
| Oct 10, 2025 | 36.27 | 37.50 | 32.37 | 32.39 | 32.39 | -9.07% | 632,881 |
| Oct 9, 2025 | 32.03 | 36.65 | 31.75 | 35.62 | 35.62 | 12.09% | 705,600 |
| Oct 8, 2025 | 32.93 | 36.41 | 30.01 | 31.78 | 31.78 | -1.71% | 696,947 |
| Oct 7, 2025 | 32.24 | 34.65 | 29.29 | 32.33 | 32.33 | 6.95% | 1,002,504 |
| Oct 6, 2025 | 27.45 | 31.56 | 26.97 | 30.23 | 30.23 | 6.26% | 644,563 |
| Oct 3, 2025 | 25.64 | 29.07 | 24.35 | 28.45 | 28.45 | 18.79% | 818,587 |
| Oct 2, 2025 | 19.38 | 24.29 | 19.11 | 23.95 | 23.95 | 30.30% | 954,328 |
| Oct 1, 2025 | 17.70 | 19.88 | 17.27 | 18.38 | 18.38 | 0.38% | 394,540 |
| Sep 30, 2025 | 17.72 | 19.11 | 17.60 | 18.31 | 18.31 | 0.60% | 314,872 |
| Sep 29, 2025 | 20.32 | 21.00 | 17.00 | 18.20 | 18.20 | -7.75% | 523,677 |
| Sep 26, 2025 | 20.90 | 22.50 | 19.31 | 19.73 | 19.73 | -4.69% | 924,048 |
| Sep 25, 2025 | 18.21 | 21.33 | 17.48 | 20.70 | 20.70 | 2.53% | 919,496 |
| Sep 24, 2025 | 21.33 | 22.93 | 18.36 | 20.19 | 20.19 | 0.40% | 929,174 |
| Sep 23, 2025 | 18.48 | 20.98 | 17.58 | 20.11 | 20.11 | 18.50% | 969,156 |
| Sep 22, 2025 | 15.25 | 18.18 | 13.54 | 16.97 | 16.97 | -0.99% | 706,623 |
| Sep 19, 2025 | 13.55 | 17.69 | 13.50 | 17.14 | 17.14 | 27.82% | 1,276,842 |
| Sep 18, 2025 | 11.78 | 14.78 | 11.08 | 13.41 | 13.41 | 25.80% | 1,709,586 |
| Sep 17, 2025 | 9.07 | 10.80 | 8.88 | 10.66 | 10.66 | 18.97% | 1,123,083 |
| Sep 16, 2025 | 8.28 | 9.14 | 7.99 | 8.96 | 8.96 | 9.54% | 495,202 |
| Sep 15, 2025 | 8.17 | 8.59 | 7.85 | 8.18 | 8.18 | 1.49% | 357,228 |
| Sep 12, 2025 | 6.10 | 8.90 | 6.10 | 8.06 | 8.06 | 28.55% | 1,639,945 |
| Sep 11, 2025 | 5.95 | 6.44 | 5.95 | 6.27 | 6.27 | 3.55% | 355,867 |
| Sep 10, 2025 | 6.10 | 6.28 | 5.96 | 6.06 | 6.06 | -2.18% | 208,297 |
| Sep 9, 2025 | 5.71 | 6.31 | 5.54 | 6.19 | 6.19 | 10.54% | 415,934 |
| Sep 8, 2025 | 5.63 | 5.83 | 5.50 | 5.60 | 5.60 | 0.29% | 100,196 |
| Sep 5, 2025 | 5.75 | 5.81 | 5.21 | 5.58 | 5.58 | 0.61% | 210,374 |
| Sep 4, 2025 | 5.60 | 5.75 | 5.36 | 5.55 | 5.55 | 0.36% | 233,796 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.47 | 5.53 | 5.53 | -3.15% | 107,550 |
| Sep 2, 2025 | 5.80 | 6.00 | 5.38 | 5.71 | 5.71 | -5.23% | 366,400 |
| Aug 29, 2025 | 6.28 | 6.30 | 5.97 | 6.03 | 6.03 | -3.52% | 127,345 |
| Aug 28, 2025 | 5.84 | 6.58 | 5.84 | 6.25 | 6.25 | 9.75% | 519,312 |
| Aug 27, 2025 | 5.82 | 6.06 | 5.61 | 5.69 | 5.69 | 0.69% | 269,958 |
| Aug 26, 2025 | 5.10 | 5.79 | 5.10 | 5.65 | 5.65 | 7.03% | 378,166 |
| Aug 25, 2025 | 5.62 | 5.62 | 5.04 | 5.28 | 5.28 | -3.47% | 291,351 |
| Aug 22, 2025 | 5.26 | 5.70 | 5.05 | 5.47 | 5.47 | 3.50% | 266,086 |
| Aug 21, 2025 | 5.64 | 5.64 | 5.23 | 5.29 | 5.29 | -6.29% | 81,382 |
| Aug 20, 2025 | 5.43 | 5.72 | 5.10 | 5.64 | 5.64 | 1.26% | 314,908 |
| Aug 19, 2025 | 6.25 | 6.41 | 5.41 | 5.57 | 5.57 | -10.02% | 292,390 |
| Aug 18, 2025 | 6.33 | 6.43 | 5.91 | 6.19 | 6.19 | -0.32% | 101,693 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.00 | 6.21 | 6.21 | -9.74% | 348,081 |
| Aug 14, 2025 | 6.12 | 7.00 | 5.91 | 6.88 | 6.88 | 4.56% | 418,642 |
| Aug 13, 2025 | 6.00 | 7.00 | 5.75 | 6.58 | 6.58 | 8.76% | 455,200 |
| Aug 12, 2025 | 5.87 | 6.18 | 5.73 | 6.05 | 6.05 | 0.72% | 176,960 |
| Aug 11, 2025 | 5.80 | 6.09 | 5.67 | 6.01 | 6.01 | 3.21% | 198,129 |