Skip to main content
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
15.64
-0.75 (-4.58%)
Apr 29, 2026, 11:20 AM EDT - Market open

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.2316.2515.3015.73--4.03%8,124,826
Apr 28, 202616.4716.6316.0516.3916.39-3.08%17,529,111
Apr 27, 202616.2516.9516.1116.9116.911.81%18,203,483
Apr 24, 202617.1217.1516.1016.6116.61-1.48%19,593,917
Apr 23, 202618.0118.2716.5016.8616.86-8.27%27,598,803
Apr 22, 202618.7919.2317.9218.3818.380.71%34,076,010
Apr 21, 202619.6619.8818.1618.2518.25-7.08%35,941,979
Apr 20, 202619.2619.8918.7919.6419.64-0.86%37,783,111
Apr 17, 202619.9120.1719.1519.8119.811.85%40,352,814
Apr 16, 202619.5520.0918.1219.4519.451.78%62,582,267
Apr 15, 202617.8819.5117.1819.1119.1113.28%77,175,299
Apr 14, 202615.7217.3915.7116.8716.8711.50%56,976,108
Apr 13, 202614.4215.2414.1715.1315.133.07%16,907,480
Apr 10, 202614.4215.0514.3114.6814.682.59%17,339,887
Apr 9, 202614.3314.6914.0314.3114.31-1.51%20,875,938
Apr 8, 202615.1415.4114.1414.5314.534.99%24,859,081
Apr 7, 202614.1014.1313.2913.8413.84-2.54%20,967,016
Apr 6, 202614.0614.5613.8614.2014.200.07%16,002,435
Apr 2, 202612.8914.2512.8114.1914.195.11%25,642,875
Apr 1, 202614.3014.5213.4413.5013.50-3.85%22,742,169
Mar 31, 202613.2314.1513.0614.0414.048.84%26,695,977
Mar 30, 202613.4013.5712.5312.9012.90-3.15%26,504,644
Mar 27, 202614.2514.3413.2113.3213.32-7.56%26,114,652
Mar 26, 202614.7714.9014.2414.4114.41-4.82%20,765,671
Mar 25, 202616.0016.3014.7815.1415.14-2.95%27,814,346
Mar 24, 202615.4816.0915.0715.6015.60-1.76%23,549,975
Mar 23, 202615.0715.8914.9615.8815.886.72%25,794,421
Mar 20, 202615.1115.2314.3714.8814.88-3.44%24,794,814
Mar 19, 202615.1915.6014.7315.4115.41-1.66%23,808,212
Mar 18, 202615.9616.2115.6115.6715.67-3.39%25,721,644
Mar 17, 202616.1716.4815.7516.2216.220.50%21,122,562
Mar 16, 202616.5417.0015.5716.1416.14-0.19%28,842,580
Mar 13, 202616.4317.2515.9016.1716.170.62%26,888,625
Mar 12, 202616.6416.7315.8416.0716.07-5.14%24,804,281
Mar 11, 202616.9917.4816.5816.9416.94-0.29%23,368,585
Mar 10, 202617.5217.9316.9616.9916.99-3.47%23,912,051
Mar 9, 202616.5717.6916.1217.6017.603.47%26,103,326
Mar 6, 202616.6217.5516.5417.0117.010.24%26,839,365
Mar 5, 202616.9917.0315.9416.9716.97-4.45%41,786,476
Mar 4, 202617.0417.9616.8817.7617.764.72%27,203,823
Mar 3, 202616.9417.6116.2416.9616.96-4.13%29,009,900
Mar 2, 202616.6917.7816.6617.6917.691.55%19,302,307
Feb 27, 202618.1218.1716.6317.4217.42-6.55%26,199,879
Feb 26, 202618.3019.2118.0718.6418.645.73%53,658,836
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