Skip to main content
Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
18.36
-0.05 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
18.44
+0.08 (0.44%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Rigetti Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9318.9517.7118.3618.36-0.27%32,962,484
Jun 25, 202619.9920.4118.2818.4118.41-5.73%27,689,051
Jun 24, 202620.8120.9719.0219.5319.53-8.22%34,116,373
Jun 23, 202620.6822.5720.2421.2821.28-0.47%46,302,688
Jun 22, 202620.8722.4820.4121.3821.380.09%37,100,621
Jun 18, 202620.7821.4819.5321.3621.365.51%35,706,268
Jun 17, 202620.9521.4220.1720.2520.25-1.91%25,801,819
Jun 16, 202622.0522.4420.4320.6420.64-9.07%33,373,917
Jun 15, 202622.4723.5722.1422.7022.708.20%44,900,854
Jun 12, 202620.6621.9520.2820.9820.981.70%34,741,747
Jun 11, 202619.2721.2319.1620.6320.636.09%46,720,819
Jun 10, 202619.6020.8419.3819.4519.45-1.24%32,632,213
Jun 9, 202621.6822.6318.4719.6919.69-9.53%49,060,810
Jun 8, 202621.3422.7920.7321.7721.775.25%35,468,724
Jun 5, 202623.1723.1920.1020.6820.68-14.40%50,337,928
Jun 4, 202623.3825.0222.9524.1624.160.27%48,003,268
Jun 3, 202626.5628.0623.7824.1024.10-10.36%78,372,493
Jun 2, 202625.4627.2425.4326.8826.884.88%74,159,582
Jun 1, 202624.7426.4824.0525.6325.630.35%70,028,390
May 29, 202626.4526.5624.4425.5425.54-5.51%61,186,089
May 28, 202624.8927.5824.1527.0327.039.79%86,061,246
May 27, 202624.6325.8523.6224.6224.62-1.78%56,481,127
May 26, 202626.0126.5723.7225.0725.07-5.13%89,078,693
May 22, 202622.9627.7922.6626.4226.4219.87%204,233,224
May 21, 202618.6922.1018.4022.0422.0430.57%148,238,517
May 20, 202616.1017.2115.8516.8816.885.76%27,194,104
May 19, 202616.2816.7615.4615.9615.96-3.97%20,581,364
May 18, 202617.9117.9316.0216.6216.62-6.89%31,095,738
May 15, 202618.4418.4717.5517.8517.85-7.37%27,061,945
May 14, 202618.1619.8417.8319.2719.274.64%33,827,782
May 13, 202619.1519.1717.8918.4218.42-3.43%27,158,551
May 12, 202620.5021.0218.2319.0719.07-7.02%49,520,600
May 11, 202618.6720.8518.3320.5120.518.29%44,620,327
May 8, 202618.8419.0017.7518.9418.943.27%18,261,122
May 7, 202619.2819.6418.0718.3418.34-8.71%25,537,322
May 6, 202618.7120.1218.4920.0920.099.96%35,257,904
May 5, 202617.8918.4717.0818.2718.273.22%24,574,724
May 4, 202617.5118.6517.3317.7017.701.14%27,828,806
May 1, 202617.1617.6416.8117.5017.500.29%16,601,527
Apr 30, 202616.1217.5116.0617.4517.458.52%25,523,281
Apr 29, 202616.2316.2515.3016.0816.08-1.89%21,490,045
Apr 28, 202616.4716.6316.0516.3916.39-3.08%17,554,320
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