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 $1,812.12 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,855.22, while $1000 invested 1 year ago would be worth $1,122.65. This corresponds to total returns of 81.21%, 85.52%, 12.27%, respectively, with annualized returns of 11.87%, 13.15%, 12.27%.

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
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
August 03, 2026	14.93	16.02	16.02	16.3	14.71	23.07M
July 31, 2026	15.2	14.95	14.95	15.63	14.77	16.03M
July 30, 2026	13.6	14.86	14.86	15	13.49	23.77M
July 29, 2026	14.32	13.22	13.22	14.43	13.13	19.98M
July 28, 2026	15.04	14.52	14.52	15.11	14.05	17.94M
July 27, 2026	15.09	15.64	15.64	16.12	14.88	30.35M
July 23, 2026	14.8	14.85	14.85	15.6	14.67	18.49M
July 22, 2026	15.04	15.23	15.23	15.56	15	32.54M
July 21, 2026	14.74	15.28	15.28	15.4	14.68	18.94M
July 20, 2026	14.34	14.25	14.25	14.68	14.14	15.81M
July 17, 2026	13.68	14.11	14.11	14.58	13.41	22.42M
July 16, 2026	14.83	14.1	14.1	14.97	13.93	25.54M
July 15, 2026	16.16	15.25	15.25	16.38	14.91	22.26M
July 14, 2026	15.85	16.11	16.11	16.27	15.58	20.92M
July 13, 2026	16.17	15.36	15.36	16.3	15.15	26.29M
July 10, 2026	17.16	16.54	16.54	17.31	16.37	17.67M
July 09, 2026	16.98	16.99	16.99	17.33	16.7	17.29M
July 08, 2026	16.26	16.92	16.92	17.06	16.2	19.25M
July 07, 2026	17.48	16.55	16.55	17.55	16.24	26.75M
July 06, 2026	17.88	17.96	17.96	18.71	17.76	19.51M
July 02, 2026	18.73	17.94	17.94	19.68	17.55	25.23M
July 01, 2026	19.17	18.68	18.68	19.74	18.65	24.36M
June 30, 2026	19.02	19.32	19.32	19.7	18.78	20.81M
June 29, 2026	18.7	19.44	19.44	19.8	18.23	29.63M
June 26, 2026	17.93	18.36	18.36	18.95	17.71	33.22M
June 25, 2026	19.99	18.41	18.41	20.41	18.28	27.82M
June 24, 2026	20.81	19.53	19.53	20.97	19.02	34.85M
June 23, 2026	20.68	21.28	21.28	22.57	20.24	46.46M
June 22, 2026	20.87	21.38	21.38	22.48	20.41	37.31M
June 18, 2026	20.78	21.36	21.36	21.48	19.53	35.6M
June 17, 2026	20.95	20.25	20.25	21.42	20.17	25.64M
June 16, 2026	22.05	20.64	20.64	22.44	20.43	33.18M
June 15, 2026	22.47	22.7	22.7	23.57	22.14	44.57M
June 12, 2026	20.66	20.98	20.98	21.95	20.28	34.49M
June 11, 2026	19.27	20.63	20.63	21.23	19.16	46.1M
June 10, 2026	19.6	19.45	19.45	20.84	19.38	32.4M
June 09, 2026	21.68	19.69	19.69	22.63	18.47	48.85M
June 08, 2026	21.34	21.77	21.77	22.79	20.73	35.33M
June 05, 2026	23.17	20.68	20.68	23.19	20.1	49.91M
June 04, 2026	23.38	24.16	24.16	25.02	22.95	47.8M
June 03, 2026	26.56	24.09	24.09	28.06	23.78	76.38M
June 02, 2026	25.46	26.88	26.88	27.24	25.43	73.55M
June 01, 2026	24.74	25.63	25.63	26.48	24.05	69.68M
May 29, 2026	26.45	25.54	25.54	26.56	24.44	60.87M
May 28, 2026	24.89	27.03	27.03	27.58	24.15	85.66M
May 27, 2026	24.63	24.62	24.62	25.85	23.62	56.16M
May 26, 2026	26.01	25.07	25.07	26.57	23.72	88.5M
May 22, 2026	22.96	26.42	26.42	27.79	22.66	201.89M
May 21, 2026	18.68	22.04	22.04	22.1	18.4	143.13M
May 20, 2026	16.1	16.88	16.88	17.21	15.85	27.06M
May 19, 2026	16.27	15.96	15.96	16.76	15.46	20.47M
May 18, 2026	17.91	16.62	16.62	17.93	16.02	31M
May 15, 2026	18.44	17.85	17.85	18.47	17.55	26.97M
May 14, 2026	18.16	19.27	19.27	19.84	17.83	32.75M
May 13, 2026	19.15	18.42	18.42	19.17	17.89	27.04M
May 12, 2026	20.5	19.07	19.07	21.02	18.23	49.33M