Skip to main content
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
17.60
+0.59 (3.47%)
At close: Mar 9, 2026, 4:00 PM EDT
17.45
-0.15 (-0.85%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.5717.6916.1217.6017.603.47%25,923,397
Mar 6, 202616.6217.5516.5417.0117.010.24%26,564,147
Mar 5, 202616.9917.0315.9416.9716.97-4.45%41,662,249
Mar 4, 202617.0417.9616.8817.7617.764.72%25,649,115
Mar 3, 202616.9417.6116.2416.9616.96-4.13%28,936,957
Mar 2, 202616.6917.7816.6617.6917.691.55%19,213,064
Feb 27, 202618.1218.1716.6317.4217.42-6.55%26,120,367
Feb 26, 202618.3019.2118.0718.6418.645.73%53,603,546
Feb 25, 202616.7917.7916.4817.6317.636.98%31,507,228
Feb 24, 202615.9216.7315.6616.4816.482.87%24,675,787
Feb 23, 202615.4916.3215.3316.0216.020.63%21,337,284
Feb 20, 202616.3016.5515.5015.9215.92-4.10%28,409,257
Feb 19, 202615.8816.7415.6416.6016.602.60%28,121,870
Feb 18, 202615.5616.6915.2616.1816.183.78%28,856,721
Feb 17, 202615.5416.3715.1615.5915.59-3.11%29,060,104
Feb 13, 202615.5016.2414.8416.0916.097.34%28,503,276
Feb 12, 202616.0716.0914.7914.9914.99-8.76%35,116,456
Feb 11, 202617.0417.0915.7516.4316.43-3.18%32,726,605
Feb 10, 202617.2217.7516.7916.9716.97-3.52%23,727,959
Feb 9, 202617.1417.9716.7917.5917.59-0.68%24,971,401
Feb 6, 202615.4817.7415.3417.7117.7118.26%37,179,227
Feb 5, 202616.5216.6514.8314.9814.98-12.89%36,616,028
Feb 4, 202617.9418.0916.2417.1917.19-5.60%35,971,725
Feb 3, 202618.2418.3017.1418.2118.212.82%30,609,026
Feb 2, 202618.3718.3817.2317.7117.71-2.53%25,196,707
Jan 30, 202619.6419.6417.6318.1718.17-8.46%34,008,934
Jan 29, 202621.4921.5819.2719.8519.85-9.81%33,989,261
Jan 28, 202622.3422.5221.6722.0122.01-1.34%25,838,340
Jan 27, 202622.1522.5821.4022.3122.312.53%27,344,527
Jan 26, 202623.4323.7821.4121.7621.76-7.21%30,100,489
Jan 23, 202624.9625.2123.2623.4523.45-6.05%30,256,984
Jan 22, 202624.4725.5024.2524.9624.965.45%33,981,509
Jan 21, 202625.4926.2722.4123.6723.67-5.28%48,217,906
Jan 20, 202624.5726.5023.7124.9924.99-2.46%45,908,896
Jan 16, 202625.1226.1824.5625.6225.623.72%33,778,172
Jan 15, 202626.2926.4924.6524.7024.70-3.97%33,388,598
Jan 14, 202624.1925.7323.7625.7225.725.11%29,380,664
Jan 13, 202625.8226.2524.3124.4724.47-4.15%27,646,244
Jan 12, 202624.4025.6423.9325.5325.533.28%25,656,776
Jan 9, 202625.4426.7024.7124.7224.72-2.10%36,676,126
Jan 8, 202624.8026.3824.5125.2525.250.16%32,388,982
Jan 7, 202625.1326.4424.8425.2125.21-0.67%30,159,568
Jan 6, 202624.9125.6623.8325.3825.381.48%30,380,231
Jan 5, 202623.6925.8523.5525.0125.015.97%39,538,433
Jan 2, 202622.5624.0121.6223.6023.606.55%37,387,165
Dec 31, 202522.4522.6721.9322.1522.15-1.16%23,242,453
Dec 30, 202522.5722.9622.0722.4122.410.63%24,875,585
Dec 29, 202521.9622.7721.5322.2722.27-0.49%33,581,356
Dec 26, 202524.3624.3722.3322.3822.38-8.69%28,311,070
Dec 24, 202525.2125.2224.0424.5124.51-2.39%18,157,131
Dec 23, 202525.9026.7324.9125.1125.11-6.58%34,499,837
Dec 22, 202524.5727.6724.3626.8826.8813.13%59,955,624
Dec 19, 202522.9524.0322.8223.7623.764.12%32,119,993
Dec 18, 202523.6023.9622.2522.8222.821.56%34,275,827
Dec 17, 202524.1925.2222.4122.4722.47-6.22%33,844,434
Dec 16, 202523.1024.3723.0723.9623.961.83%27,084,190
Dec 15, 202526.0726.0923.5123.5323.53-8.94%33,711,170
Dec 12, 202526.3026.8825.0625.8425.84-3.87%31,266,450
Dec 11, 202525.9827.0924.7326.8826.882.91%38,780,343
Dec 10, 202527.7327.7526.0926.1226.12-7.44%45,187,954
Dec 9, 202527.7628.4626.7828.2228.22-0.14%31,275,815
Dec 8, 202528.7529.4527.0228.2628.260.53%33,282,502
Dec 5, 202529.5529.6027.3328.1128.11-6.49%51,097,788
Dec 4, 202525.8230.2125.5330.0630.0615.44%76,980,480
Dec 3, 202523.9026.2523.5326.0426.049.05%34,325,291
Dec 2, 202523.9624.9423.5523.8823.881.83%29,149,864
Dec 1, 202524.9224.9823.4023.4523.45-8.29%29,818,023
Nov 28, 202525.7126.0925.2725.5725.57-13,998,449
Nov 26, 202526.3726.5325.2925.5725.57-1.96%28,827,644
Nov 25, 202525.4926.7924.6126.0826.08-1.84%40,036,107
Nov 24, 202523.7226.7623.6426.5726.5712.63%42,765,912
Nov 21, 202523.1123.6821.0023.5923.593.46%52,393,922
Nov 20, 202526.3226.8822.6522.8022.80-10.45%54,124,746
Nov 19, 202525.7927.1825.3125.4625.46-0.97%40,792,240
Nov 18, 202524.3525.9124.2425.7125.714.13%43,847,109
Nov 17, 202524.9825.9924.1924.6924.69-3.10%43,085,199
Nov 14, 202523.6026.8323.3725.4825.481.11%68,287,540
Nov 13, 202526.9927.4124.7525.2025.20-10.95%65,493,199
Nov 12, 202531.1231.6528.0528.3028.30-9.87%50,651,572
Nov 11, 202531.0832.1830.2431.4031.40-5.08%51,004,234
Nov 10, 202534.1034.7132.6033.0833.08-2.04%38,865,972
Nov 7, 202532.8233.8130.6233.7733.77-1.72%57,796,474
Nov 6, 202537.1137.1434.2034.3634.36-7.86%46,667,049
Nov 5, 202536.2838.0035.0037.2937.296.00%41,383,302
Nov 4, 202537.0338.6234.6535.1835.18-10.07%55,462,836
Nov 3, 202544.3144.3839.0039.1239.12-11.63%59,342,403
Oct 31, 202542.2344.5241.6844.2744.274.12%67,133,153
Oct 30, 202538.0842.8937.6842.5242.527.89%64,904,727
Oct 29, 202537.6940.0836.9039.4139.416.31%64,001,333
Oct 28, 202540.0542.9336.9937.0737.07-7.88%93,119,766
Oct 27, 202539.5742.6139.1440.2440.243.60%71,650,761
Oct 24, 202541.2543.4638.7038.8438.84-1.91%87,712,801
Oct 23, 202540.3841.9637.6639.6039.609.80%164,337,658
Oct 22, 202538.5239.7234.1436.0636.06-9.85%114,958,420
Oct 21, 202542.5243.6039.0540.0040.00-7.64%82,535,104
Oct 20, 202547.4847.7842.1843.3143.31-6.62%87,195,171
Oct 17, 202544.6648.2543.6546.3846.38-3.31%112,310,532
Oct 16, 202554.7055.1646.8747.9747.97-14.86%138,635,869
Oct 15, 202557.8857.9750.5056.3456.340.39%136,181,843
Oct 14, 202554.8558.1550.0056.1256.122.20%148,012,813