Skip to main content
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
28.11
-1.95 (-6.49%)
At close: Dec 5, 2025, 4:00 PM EST
28.33
+0.22 (0.78%)
After-hours: Dec 5, 2025, 7:59 PM EST

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.5529.6027.3328.1128.11-6.49%50,839,797
Dec 4, 202525.8230.2125.5330.0630.0615.44%76,821,607
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
Oct 13, 202546.4655.2346.3754.9154.9125.02%181,160,717
Oct 10, 202547.8349.1343.8943.9243.92-6.77%138,979,696
Oct 9, 202543.3448.2242.8947.1147.118.98%155,458,447
Oct 8, 202544.2648.2341.4643.2343.23-1.55%166,627,500
Oct 7, 202543.6546.1840.7143.9143.915.27%174,843,706
Oct 6, 202538.8143.1138.3741.7141.714.12%110,767,863
Oct 3, 202536.9940.6335.7540.0640.0613.16%155,531,229
Oct 2, 202530.6735.8130.4635.4035.4018.59%146,006,167
Oct 1, 202529.1031.3928.6529.8529.850.20%84,797,288
Sep 30, 202529.2230.6228.9729.7929.790.47%72,038,339
Sep 29, 202531.8332.5428.4529.6529.65-4.91%95,487,599
Sep 26, 202532.1633.9830.7431.1831.18-2.87%100,109,868
Sep 25, 202529.8232.8328.7832.1032.101.45%129,306,929
Sep 24, 202532.6834.4029.7131.6431.640.57%141,839,191
Sep 23, 202529.3932.4028.8431.4631.4610.89%103,564,701
Sep 22, 202526.3329.5925.5028.3728.37-0.53%87,217,886
Sep 19, 202524.7829.0924.7328.5228.5215.28%127,847,874
Sep 18, 202522.8826.2122.4024.7424.7412.51%113,907,973
Sep 17, 202520.0722.1319.8221.9921.999.95%77,851,253
Sep 16, 202519.4020.3018.9220.0020.004.11%43,946,764
Sep 15, 202519.0819.7218.6719.2119.210.63%43,217,047
Sep 12, 202516.7820.1316.6619.0919.0914.38%112,179,003
Sep 11, 202516.1517.0016.0416.6916.693.09%38,165,237
Sep 10, 202516.3916.6216.1016.1916.19-1.88%32,877,272
Sep 9, 202515.2516.6915.0916.5016.508.91%45,080,746
Sep 8, 202515.2115.4914.9815.1515.150.33%24,957,121
Sep 5, 202515.3915.6614.4715.1015.10-0.13%33,450,087
Sep 4, 202515.2315.6714.8915.1215.120.53%29,216,773
Sep 3, 202515.6015.8114.9415.0415.04-3.09%27,360,080
Sep 2, 202515.8416.0314.7715.5215.52-4.37%64,148,937
Aug 29, 202516.6016.7916.1216.2316.23-2.11%42,451,133
Aug 28, 202515.7217.2715.6816.5816.587.73%75,480,521
Aug 27, 202515.2916.0915.0715.3915.390.59%43,923,430
Aug 26, 202514.4015.3514.3715.3015.305.74%39,223,660
Aug 25, 202514.8214.9014.1214.4714.47-2.36%23,401,607
Aug 22, 202514.1914.9713.8214.8214.823.85%29,793,356
Aug 21, 202514.6414.8514.1814.2714.27-3.32%22,675,582
Aug 20, 202514.9015.0313.9714.7614.76-2.64%26,581,631
Aug 19, 202516.4716.9114.9515.1615.16-8.84%37,661,158
Aug 18, 202516.5717.0416.1116.6316.63-0.12%26,820,356
Aug 15, 202517.8017.8316.1616.6516.65-7.40%48,381,497
Aug 14, 202516.7518.1016.1017.9817.984.29%63,512,132
Aug 13, 202516.2218.1615.6617.2417.246.42%92,447,788
Aug 12, 202515.6516.3715.4816.2016.201.38%36,172,183
Aug 11, 202515.4216.1715.2215.9815.983.50%28,439,055
Aug 8, 202515.8116.1615.1815.4415.44-1.40%20,793,267
Aug 7, 202515.6416.0615.2615.6615.66-2.06%27,526,384
Aug 6, 202516.3016.3415.7015.9915.99-2.91%24,349,409
Aug 5, 202515.7416.8615.5916.4716.474.51%45,290,391
Aug 4, 202514.4815.8814.3015.7615.7611.61%50,062,628
Aug 1, 202514.0414.3713.6114.1214.12-2.62%31,989,458
Jul 31, 202514.6815.9514.4714.5014.502.33%50,653,536
Jul 30, 202514.6514.9314.0214.1714.17-2.07%24,466,249
Jul 29, 202515.4616.0714.3614.4714.47-7.06%31,378,241
Jul 28, 202515.8616.3215.2115.5715.570.84%33,355,409
Jul 25, 202515.9415.9415.2715.4415.44-3.20%21,368,386
Jul 24, 202516.1516.3715.8715.9515.95-1.18%34,835,444
Jul 23, 202515.5616.3115.3516.1416.144.60%32,975,135
Jul 22, 202516.1016.1414.7515.4315.43-4.04%40,588,221
Jul 21, 202517.1517.3916.0316.0816.08-6.29%44,336,589
Jul 18, 202516.7117.3915.9617.1617.160.12%56,511,318
Jul 17, 202516.1017.1715.7317.1417.143.50%83,132,951