Skip to main content
logo
Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
8.55
+0.35 (4.27%)
Jun 29, 2026, 11:43 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.008.687.898.208.20-1.91%70,091
Jun 25, 20269.669.828.308.368.36-8.03%99,753
Jun 24, 20269.909.918.709.099.09-11.40%198,616
Jun 23, 20269.6211.399.6210.2610.260.15%127,882
Jun 22, 202610.0011.289.6310.2510.25-1.01%106,340
Jun 18, 20269.8610.569.0010.3510.358.26%84,895
Jun 17, 202610.3310.669.539.569.56-2.70%106,869
Jun 16, 202611.0011.419.699.839.83-16.31%253,911
Jun 15, 202611.5012.2311.5011.7411.7410.86%284,039
Jun 12, 202610.2911.359.9810.5910.592.92%155,014
Jun 11, 20269.4510.758.9010.2910.2913.45%212,387
Jun 10, 20269.4010.458.949.079.07-3.51%114,097
Jun 9, 202611.6711.808.509.409.40-15.01%272,591
Jun 8, 202610.9911.9610.5311.0611.068.64%231,657
Jun 5, 202612.5012.509.7910.1810.18-24.26%289,424
Jun 4, 202612.2114.1012.2113.4413.441.01%223,342
Jun 3, 202615.0016.4912.9413.3113.31-15.52%288,624
Jun 2, 202614.1116.0014.1115.7515.758.02%209,752
Jun 1, 202613.5315.4313.3514.5814.580.21%243,035
May 29, 202615.5815.5813.5114.5514.55-7.85%236,632
May 28, 202613.3116.2513.0215.7915.7917.84%348,455
May 27, 202613.9914.3512.1713.4013.40-3.60%267,707
May 26, 202614.6515.0412.8913.9013.90-8.37%391,334
May 22, 202612.2616.6211.8715.1715.1739.62%955,490
May 21, 20268.7010.878.5010.8710.8744.10%1,158,482
May 20, 20266.857.606.857.547.548.49%88,214
May 19, 20267.167.256.456.956.95-2.87%99,279
May 18, 20268.148.146.857.167.16-10.00%149,123
May 15, 20268.258.377.737.957.95-8.73%90,105
May 14, 20268.689.258.018.718.712.59%120,761
May 13, 20268.428.798.098.498.49-5.40%74,396
May 12, 20269.789.928.308.988.98-6.36%172,594
May 11, 20268.509.848.039.599.5912.50%217,679
May 8, 20268.709.138.008.528.523.02%89,099
May 7, 20269.259.258.018.278.27-12.21%102,003
May 6, 20268.199.478.199.429.4218.19%175,952
May 5, 20267.778.077.287.977.972.84%89,648
May 4, 20267.778.177.507.757.753.61%140,807
May 1, 20267.317.597.207.487.48-0.93%45,597
Apr 30, 20266.777.596.777.557.5510.70%90,596
Apr 29, 20266.816.876.506.826.82-4.35%59,279
Apr 28, 20267.087.206.907.137.13-3.65%25,786
Apr 27, 20267.207.446.917.407.403.35%29,012
Apr 24, 20267.837.836.657.167.16-5.04%68,704
Apr 23, 20268.058.117.277.547.54-10.61%82,419
Apr 22, 20268.688.957.988.448.441.92%69,466
Apr 21, 20269.309.308.188.288.28-10.63%77,801
Apr 20, 20269.159.408.709.269.26-1.23%121,120
Apr 17, 20269.599.598.899.389.382.68%154,875
Apr 16, 20269.119.618.129.139.133.63%268,681