NASDAQ : RGTI
Rigetti Computing, Inc. — Price history
Technology · Computer Hardware · United States
Last price 12.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rigetti Computing, Inc. (RGTI) closed at 10.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.37 | 11.65 | 10.6 | 10.67 | 12,655,993 | -5.16% |
| 2026-10-30 | 11.385 | 11.52 | 10.82 | 11.25 | 14,677,009 | -6.72% |
| 2026-10-29 | 12.24 | 12.38 | 11.875 | 12.06 | 12,511,257 | -2.74% |
| 2026-10-28 | 12.488 | 12.59 | 12.101 | 12.4 | 10,716,457 | -0.32% |
| 2026-10-27 | 11.65 | 12.469 | 11.61 | 12.44 | 14,528,684 | +8.74% |
| 2026-10-26 | 11.385 | 11.68 | 11.121 | 11.44 | 11,455,093 | -0.69% |
| 2026-10-23 | 11.32 | 11.61 | 11.19 | 11.52 | 8,613,138 | +0.35% |
| 2026-10-22 | 11.54 | 11.97 | 11.29 | 11.48 | 13,207,267 | -4.73% |
| 2026-10-21 | 11.88 | 12.169 | 11.74 | 12.05 | 10,192,603 | +3.34% |
| 2026-10-20 | 11.382 | 12.01 | 11.34 | 11.66 | 11,195,181 | -0.09% |
| 2026-10-19 | 12.355 | 12.355 | 11.565 | 11.67 | 10,570,521 | -1.10% |
| 2026-10-16 | 12.32 | 12.6 | 11.78 | 11.8 | 17,904,668 | -6.57% |
| 2026-10-15 | 11.26 | 12.69 | 11.11 | 12.63 | 26,337,250 | +8.13% |
| 2026-10-14 | 12.36 | 12.39 | 11.55 | 11.68 | 25,302,120 | -8.61% |
| 2026-10-13 | 12.921 | 13.07 | 12.75 | 12.78 | 15,039,772 | -3.55% |
| 2026-10-12 | 13.84 | 13.84 | 13.23 | 13.25 | 12,725,407 | -5.56% |
| 2026-10-09 | 14.3 | 14.375 | 13.78 | 14.03 | 10,223,130 | -0.78% |
| 2026-10-08 | 14.41 | 14.61 | 13.74 | 14.14 | 17,205,367 | -3.08% |
| 2026-10-07 | 14.745 | 14.89 | 14.45 | 14.59 | 13,739,212 | -3.82% |
| 2026-10-06 | 15.28 | 15.77 | 14.995 | 15.17 | 14,820,272 | +0.13% |
| 2026-10-05 | 15.25 | 15.3 | 14.815 | 15.15 | 12,378,428 | -0.66% |
| 2026-10-02 | 16.055 | 16.105 | 15.15 | 15.25 | 13,753,188 | -2.37% |
| 2026-10-01 | 15.76 | 15.985 | 15.51 | 15.62 | 12,809,882 | -0.76% |
| 2026-09-30 | 15.855 | 16.528 | 15.7 | 15.74 | 14,036,045 | +0.00% |
| 2026-09-29 | 16.38 | 16.425 | 15.73 | 15.74 | 13,143,910 | -1.32% |
| 2026-09-28 | 16.45 | 16.7 | 15.89 | 15.95 | 13,140,400 | -4.26% |
| 2026-09-25 | 16.485 | 17.295 | 16.36 | 16.66 | 17,541,331 | +0.97% |
| 2026-09-24 | 15.67 | 16.6 | 15.6 | 16.5 | 18,966,608 | +3.09% |
| 2026-09-23 | 17.625 | 17.66 | 15.97 | 16.005 | 27,251,488 | -3.12% |
| 2026-09-22 | 16.485 | 16.57 | 16.06 | 16.52 | 13,847,031 | -0.06% |
| 2026-09-21 | 16.21 | 16.56 | 16.11 | 16.53 | 16,732,008 | +4.89% |
| 2026-09-18 | 16.25 | 16.32 | 15.09 | 15.76 | 19,228,984 | -1.44% |
| 2026-09-17 | 15.33 | 16.16 | 15.3 | 15.99 | 19,529,782 | +8.11% |
| 2026-09-16 | 15.2 | 15.32 | 14.41 | 14.79 | 13,746,473 | -1.99% |
| 2026-09-15 | 15.13 | 15.53 | 14.99 | 15.09 | 12,305,903 | -1.18% |
| 2026-09-14 | 14.55 | 15.595 | 14.522 | 15.27 | 13,018,115 | +0.00% |
| 2026-09-11 | 15.34 | 15.78 | 15.08 | 15.27 | 14,392,112 | +0.73% |
| 2026-09-10 | 14.89 | 15.43 | 14.84 | 15.16 | 14,723,982 | -0.52% |
| 2026-09-09 | 15.63 | 15.94 | 15.155 | 15.24 | 18,622,303 | -3.61% |
| 2026-09-08 | 16.385 | 17.05 | 15.37 | 15.81 | 42,273,473 | +4.01% |
| 2026-09-04 | 15.22 | 15.46 | 15.01 | 15.2 | 10,658,501 | +0.13% |
| 2026-09-03 | 14.84 | 15.32 | 14.83 | 15.18 | 14,141,354 | +2.08% |
| 2026-09-02 | 14.82 | 15.05 | 14.595 | 14.87 | 11,959,888 | -0.80% |
| 2026-09-01 | 15.018 | 15.29 | 14.81 | 14.99 | 13,159,859 | -4.28% |
| 2026-08-31 | 15.47 | 15.89 | 15.45 | 15.66 | 9,813,389 | +0.45% |
| 2026-08-28 | 16.25 | 16.36 | 15.44 | 15.59 | 14,609,711 | -5.17% |
| 2026-08-27 | 16.285 | 16.68 | 16.01 | 16.44 | 15,148,628 | +3.14% |
| 2026-08-26 | 16.7 | 16.94 | 15.93 | 15.94 | 15,413,310 | -5.90% |
| 2026-08-25 | 16.82 | 17.24 | 16.34 | 16.94 | 13,573,131 | +3.48% |
| 2026-08-24 | 17.495 | 17.5 | 16.31 | 16.37 | 21,717,569 | -8.60% |
| 2026-08-21 | 16.315 | 18.055 | 16.3 | 17.91 | 23,134,924 | +11.48% |
| 2026-08-20 | 16.9 | 16.97 | 15.665 | 16.065 | 20,174,489 | -5.50% |
| 2026-08-19 | 17.375 | 17.815 | 16.67 | 17 | 19,255,498 | -4.01% |
| 2026-08-18 | 17.61 | 18.635 | 17.52 | 17.71 | 13,748,045 | -5.14% |
| 2026-08-17 | 18.78 | 18.955 | 18.21 | 18.67 | 10,477,149 | -0.80% |
| 2026-08-14 | 18.435 | 19.25 | 18.4 | 18.82 | 16,960,652 | +1.07% |
| 2026-08-13 | 18.32 | 19.365 | 18.31 | 18.62 | 19,326,366 | +1.09% |
| 2026-08-12 | 18.57 | 18.67 | 17.73 | 18.42 | 16,914,862 | +1.82% |
| 2026-08-11 | 17.94 | 18.24 | 17.5 | 18.09 | 16,414,207 | +2.49% |
| 2026-08-10 | 17.91 | 18.285 | 17.485 | 17.65 | 18,189,011 | -1.62% |
| 2026-08-07 | 16.775 | 17.95 | 16.405 | 17.94 | 30,022,250 | +8.53% |
| 2026-08-06 | 16.15 | 17.14 | 16.06 | 16.53 | 22,638,391 | -1.49% |
| 2026-08-05 | 17.24 | 17.46 | 16.69 | 16.78 | 19,241,393 | -3.84% |
| 2026-08-04 | 16.505 | 17.72 | 16.48 | 17.45 | 24,192,993 | +8.93% |
| 2026-08-03 | 14.93 | 16.3 | 14.71 | 16.02 | 23,184,823 | +7.16% |
| 2026-07-31 | 15.195 | 15.625 | 14.765 | 14.95 | 16,116,299 | +0.61% |
| 2026-07-30 | 13.6 | 15 | 13.49 | 14.86 | 23,909,730 | +12.41% |
| 2026-07-29 | 14.32 | 14.43 | 13.13 | 13.22 | 20,248,930 | -8.95% |
| 2026-07-28 | 15.042 | 15.11 | 14.05 | 14.52 | 18,021,986 | -7.16% |
| 2026-07-27 | 15.09 | 16.12 | 14.88 | 15.64 | 30,443,362 | +10.53% |
| 2026-07-24 | 14.85 | 14.9 | 14.14 | 14.15 | 16,004,313 | -4.71% |
| 2026-07-23 | 14.795 | 15.6 | 14.665 | 14.85 | 18,547,620 | -2.50% |
| 2026-07-22 | 15.035 | 15.555 | 15 | 15.23 | 32,631,644 | -0.33% |
| 2026-07-21 | 14.74 | 15.395 | 14.676 | 15.28 | 19,092,882 | +7.23% |
| 2026-07-20 | 14.34 | 14.68 | 14.14 | 14.25 | 15,847,454 | +0.99% |
| 2026-07-17 | 13.68 | 14.58 | 13.41 | 14.11 | 22,517,761 | +0.07% |
| 2026-07-16 | 14.83 | 14.965 | 13.93 | 14.1 | 25,689,683 | -7.54% |
| 2026-07-15 | 16.16 | 16.38 | 14.91 | 15.25 | 22,312,999 | -5.34% |
| 2026-07-14 | 15.845 | 16.27 | 15.578 | 16.11 | 20,989,780 | +4.88% |
| 2026-07-13 | 16.17 | 16.3 | 15.15 | 15.36 | 26,371,124 | -7.13% |
| 2026-07-10 | 17.16 | 17.31 | 16.37 | 16.54 | 17,719,643 | -2.65% |
| 2026-07-09 | 16.98 | 17.328 | 16.7 | 16.99 | 17,339,521 | +0.41% |
| 2026-07-08 | 16.255 | 17.06 | 16.2 | 16.92 | 19,333,660 | +2.24% |
| 2026-07-07 | 17.48 | 17.545 | 16.24 | 16.55 | 26,927,424 | -7.85% |
| 2026-07-06 | 17.88 | 18.71 | 17.76 | 17.96 | 19,619,149 | +0.11% |
| 2026-07-02 | 18.73 | 19.675 | 17.55 | 17.94 | 25,313,968 | -3.96% |
| 2026-07-01 | 19.165 | 19.74 | 18.645 | 18.68 | 24,517,984 | -3.31% |
| 2026-06-30 | 19.025 | 19.705 | 18.78 | 19.32 | 20,927,187 | -0.62% |
| 2026-06-29 | 18.7 | 19.799 | 18.23 | 19.44 | 29,713,277 | +5.88% |
| 2026-06-26 | 17.93 | 18.95 | 17.71 | 18.36 | 33,347,747 | -0.27% |
| 2026-06-25 | 19.99 | 20.41 | 18.28 | 18.41 | 28,023,874 | -5.73% |
| 2026-06-24 | 20.81 | 20.965 | 19.015 | 19.53 | 35,175,119 | -8.22% |
| 2026-06-23 | 20.675 | 22.57 | 20.24 | 21.28 | 46,627,120 | -0.47% |
| 2026-06-22 | 20.87 | 22.475 | 20.405 | 21.38 | 38,322,326 | +0.09% |
| 2026-06-18 | 20.78 | 21.48 | 19.53 | 21.36 | 35,772,751 | +5.51% |
| 2026-06-17 | 20.95 | 21.42 | 20.17 | 20.245 | 25,801,819 | -1.91% |
| 2026-06-16 | 22.05 | 22.44 | 20.425 | 20.64 | 33,373,917 | -9.07% |
| 2026-06-15 | 22.47 | 23.565 | 22.14 | 22.7 | 44,900,854 | +8.20% |
| 2026-06-12 | 20.66 | 21.945 | 20.28 | 20.98 | 34,741,747 | +1.70% |
| 2026-06-11 | 19.27 | 21.231 | 19.16 | 20.63 | 46,720,819 | +6.09% |
| 2026-06-10 | 19.595 | 20.84 | 19.375 | 19.445 | 32,632,213 | -1.24% |
| 2026-06-09 | 21.675 | 22.63 | 18.47 | 19.69 | 49,060,810 | -9.53% |
| 2026-06-08 | 21.34 | 22.79 | 20.725 | 21.765 | 35,468,724 | +5.25% |
| 2026-06-05 | 23.165 | 23.19 | 20.1 | 20.68 | 50,337,928 | -14.40% |
| 2026-06-04 | 23.38 | 25.02 | 22.95 | 24.16 | 48,003,268 | +0.27% |
| 2026-06-03 | 26.56 | 28.06 | 23.78 | 24.095 | 78,372,493 | -10.36% |
| 2026-06-02 | 25.46 | 27.24 | 25.43 | 26.88 | 74,159,582 | +4.88% |
| 2026-06-01 | 24.74 | 26.48 | 24.05 | 25.63 | 70,028,390 | +0.35% |
| 2026-05-29 | 26.445 | 26.56 | 24.435 | 25.54 | 61,186,089 | -5.51% |
| 2026-05-28 | 24.89 | 27.58 | 24.15 | 27.03 | 86,061,246 | +9.79% |
| 2026-05-27 | 24.625 | 25.852 | 23.62 | 24.62 | 56,481,127 | -1.78% |
| 2026-05-26 | 26.01 | 26.57 | 23.72 | 25.065 | 89,078,693 | -5.13% |
| 2026-05-22 | 22.96 | 27.785 | 22.66 | 26.42 | 204,233,224 | +19.87% |
| 2026-05-21 | 18.685 | 22.1 | 18.4 | 22.04 | 148,238,517 | +30.57% |
| 2026-05-20 | 16.095 | 17.21 | 15.85 | 16.88 | 27,194,104 | +5.76% |
| 2026-05-19 | 16.275 | 16.76 | 15.46 | 15.96 | 20,581,364 | -3.97% |
| 2026-05-18 | 17.905 | 17.93 | 16.02 | 16.62 | 31,095,738 | -6.89% |
| 2026-05-15 | 18.44 | 18.47 | 17.55 | 17.85 | 27,061,945 | -7.37% |
| 2026-05-14 | 18.16 | 19.835 | 17.825 | 19.27 | 33,827,782 | +4.64% |
| 2026-05-13 | 19.15 | 19.17 | 17.89 | 18.415 | 27,158,551 | -3.43% |