Rigetti Computing, Inc. - RGTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	44.66	46.37	46.37	48.25	43.65	108.29M
October 16, 2025	54.7	47.97	47.97	55.15	46.87	135.17M
October 15, 2025	57.88	56.34	56.34	57.96	50.5	134.42M
October 14, 2025	54.85	56.12	56.12	58.15	50	133.46M
October 13, 2025	46.46	54.91	54.91	55.23	46.37	181.16M
October 10, 2025	47.83	43.92	43.92	49.13	43.89	134.81M
October 09, 2025	43.34	47.11	47.11	48.22	42.89	153.17M
October 08, 2025	44.26	43.25	43.25	48.23	41.46	155.47M
October 07, 2025	43.65	43.91	43.91	46.18	40.71	164.29M
October 06, 2025	38.81	41.71	41.71	43.11	38.37	110.77M
October 03, 2025	37.01	40.06	40.06	40.63	35.75	154.07M
October 02, 2025	30.67	35.41	35.41	35.8	30.46	135.14M
October 01, 2025	29.38	29.85	29.85	31.39	28.65	78.61M
September 30, 2025	29.22	29.79	29.79	30.62	28.97	69.65M
September 29, 2025	31.83	29.65	29.65	32.53	28.45	95.49M
September 26, 2025	32.16	31.18	31.18	33.98	30.74	97.87M
September 25, 2025	29.82	32.1	32.1	32.83	28.78	126.11M
September 24, 2025	32.68	31.59	31.59	34.4	29.71	138.66M
September 23, 2025	29.37	31.44	31.44	32.4	28.84	101.85M
September 22, 2025	26.31	28.37	28.37	29.59	25.5	86.32M
September 19, 2025	24.73	28.52	28.52	29.09	24.73	123.9M
September 18, 2025	22.88	24.72	24.72	26.21	22.4	109.48M
September 17, 2025	20.07	22	22	22.13	19.83	74.95M
September 16, 2025	19.4	20	20	20.3	18.92	43.32M
September 15, 2025	19.08	19.21	19.21	19.72	18.67	43.22M
September 12, 2025	16.79	19.06	19.06	20.13	16.66	110.4M
September 11, 2025	16.16	16.69	16.69	17	16.04	37.87M
September 10, 2025	16.39	16.17	16.17	16.62	16.1	30.96M
September 09, 2025	15.25	16.5	16.5	16.69	15.09	44.22M
September 08, 2025	15.21	15.15	15.15	15.49	14.98	24.96M
September 05, 2025	15.36	15.1	15.1	15.66	14.47	32.47M
September 04, 2025	15.23	15.12	15.12	15.67	14.89	29.01M
September 03, 2025	15.55	15.04	15.04	15.81	14.94	26.98M
September 02, 2025	15.84	15.52	15.52	16.04	14.77	63.58M
August 29, 2025	16.6	16.23	16.23	16.79	16.12	41.16M
August 28, 2025	15.71	16.58	16.58	17.27	15.69	74.38M
August 27, 2025	15.29	15.39	15.39	16.09	15.07	43.4M
August 26, 2025	14.4	15.3	15.3	15.35	14.37	38.26M
August 25, 2025	14.82	14.47	14.47	14.9	14.12	23.4M
August 22, 2025	14.19	14.82	14.82	14.97	13.82	29.52M
August 21, 2025	14.64	14.27	14.27	14.85	14.18	22.3M
August 20, 2025	14.9	14.76	14.76	15.03	13.97	26.09M
August 19, 2025	16.47	15.16	15.16	16.91	14.95	37.22M
August 18, 2025	16.57	16.63	16.63	17.04	16.11	26.82M
August 15, 2025	17.82	16.65	16.65	17.83	16.16	47.92M
August 14, 2025	16.75	17.98	17.98	18.1	16.1	63.07M
August 13, 2025	16.22	17.24	17.24	18.16	15.66	91.31M
August 12, 2025	15.65	16.2	16.2	16.37	15.48	34.43M
August 11, 2025	15.42	15.98	15.98	16.17	15.22	28.44M
August 08, 2025	15.84	15.44	15.44	16.15	15.18	20.68M
August 07, 2025	15.64	15.66	15.66	16.06	15.26	27.53M
August 06, 2025	16.29	15.99	15.99	16.42	15.7	23.4M
August 05, 2025	15.74	16.47	16.47	16.86	15.59	43.22M
August 04, 2025	14.48	15.76	15.76	15.88	14.3	50.06M
August 01, 2025	14.03	14.12	14.12	14.37	13.61	31.66M
July 31, 2025	14.68	14.5	14.5	15.95	14.47	50.65M
July 30, 2025	14.65	14.17	14.17	14.93	14.02	22.71M
July 29, 2025	15.48	14.47	14.47	16.07	14.36	30.59M
July 28, 2025	15.86	15.57	15.57	16.32	15.21	33.36M
July 25, 2025	15.94	15.44	15.44	15.94	15.27	21M

Rigetti Computing, Inc. (RGTI) NASDAQ