Rigetti Computing, Inc. (RGTI) NASDAQ

Currency In USD

RGTI Historical Return

If you invested $1000 in Rigetti Computing, Inc. (RGTI) since IPO date, it would be worth $1,252.53 as of October 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,203.88, while $1000 invested 1 year ago would be worth $334.5. This corresponds to total returns of 25.25%, 20.39%, -66.55%, respectively, with annualized returns of 4.16%, 3.78%, -66.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RGTI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2026	12.49	12.4	12.4	12.59	12.1	10.66M
October 27, 2026	11.65	12.44	12.44	12.47	11.61	14.47M
October 26, 2026	11.39	11.44	11.44	11.68	11.12	11.43M
October 23, 2026	11.32	11.52	11.52	11.61	11.19	8.56M
October 22, 2026	11.54	11.48	11.48	11.97	11.29	13.11M
October 21, 2026	11.88	12.05	12.05	12.17	11.74	10.12M
October 20, 2026	11.38	11.66	11.66	12.01	11.34	11.09M
October 19, 2026	12.36	11.67	11.67	12.36	11.57	10.53M
October 16, 2026	12.32	11.8	11.8	12.6	11.78	17.82M
October 15, 2026	11.26	12.63	12.63	12.69	11.11	26.22M
October 14, 2026	12.36	11.68	11.68	12.39	11.55	25.14M
October 13, 2026	12.92	12.78	12.78	13.07	12.75	14.96M
October 12, 2026	13.84	13.25	13.25	13.84	13.23	12.59M
October 09, 2026	14.3	14.03	14.03	14.38	13.78	10.16M
October 08, 2026	14.41	14.14	14.14	14.61	13.74	17.05M
October 07, 2026	14.75	14.59	14.59	14.89	14.45	13.68M
October 06, 2026	15.28	15.17	15.17	15.77	15	14.75M
October 05, 2026	15.25	15.15	15.15	15.3	14.82	12.34M
October 02, 2026	16.06	15.25	15.25	16.11	15.15	13.67M
October 01, 2026	15.76	15.62	15.62	15.99	15.51	12.75M
September 30, 2026	15.86	15.74	15.74	16.53	15.7	13.91M
September 29, 2026	16.38	15.74	15.74	16.43	15.73	13.07M
September 28, 2026	16.45	15.95	15.95	16.7	15.89	12.92M
September 25, 2026	16.49	16.66	16.66	17.3	16.36	17.41M
September 24, 2026	15.67	16.5	16.5	16.6	15.6	18.92M
September 23, 2026	17.63	16.01	16.01	17.66	15.97	27.14M
September 22, 2026	16.49	16.52	16.52	16.57	16.06	13.06M
September 21, 2026	16.21	16.53	16.53	16.56	16.11	15.9M
September 18, 2026	16.25	15.76	15.76	16.32	15.09	19.11M
September 17, 2026	15.33	15.99	15.99	16.16	15.3	19.46M
September 16, 2026	15.2	14.79	14.79	15.32	14.41	13.6M
September 15, 2026	15.13	15.09	15.09	15.53	14.99	12.27M
September 11, 2026	15.34	15.27	15.27	15.78	15.08	14.32M
September 10, 2026	14.89	15.16	15.16	15.43	14.84	14.68M
September 09, 2026	15.63	15.24	15.24	15.94	15.16	18.5M
September 08, 2026	16.39	15.81	15.81	17.05	15.37	41.97M
September 04, 2026	15.22	15.2	15.2	15.46	15.01	10.58M
September 03, 2026	14.84	15.18	15.18	15.32	14.83	14.08M
September 02, 2026	14.82	14.87	14.87	15.05	14.6	11.9M
September 01, 2026	15.02	14.99	14.99	15.29	14.81	13.05M
August 31, 2026	15.47	15.66	15.66	15.89	15.45	9.78M
August 28, 2026	16.25	15.59	15.59	16.36	15.44	14.54M
August 27, 2026	16.29	16.44	16.44	16.68	16.01	15.1M
August 26, 2026	16.7	15.94	15.94	16.94	15.93	15.06M
August 25, 2026	16.82	16.94	16.94	17.24	16.34	13.52M
August 24, 2026	17.5	16.37	16.37	17.5	16.31	21.62M
August 21, 2026	16.32	17.91	17.91	18.06	16.3	23.01M
August 20, 2026	16.9	16.07	16.07	16.97	15.67	19.83M
August 19, 2026	17.38	17	17	17.82	16.67	19.2M
August 18, 2026	17.61	17.71	17.71	18.64	17.52	13.68M
August 17, 2026	18.78	18.67	18.67	18.95	18.21	10.43M
August 14, 2026	18.43	18.82	18.82	19.25	18.4	16.91M
August 13, 2026	18.32	18.62	18.62	19.36	18.31	19.28M
August 12, 2026	18.57	18.42	18.42	18.67	17.73	16.85M
August 11, 2026	17.94	18.09	18.09	18.24	17.5	16.34M
August 10, 2026	17.91	17.65	17.65	18.29	17.49	18.13M
August 07, 2026	16.77	17.94	17.94	17.95	16.41	29.92M
August 06, 2026	16.15	16.53	16.53	17.14	16.06	22.21M
August 05, 2026	17.24	16.78	16.78	17.46	16.69	19.03M
August 04, 2026	16.51	17.45	17.45	17.72	16.48	24.09M