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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.82	30.06	30.06	30.21	25.53	76.34M
December 03, 2025	23.89	26.01	26.01	26.24	23.53	28.28M
December 02, 2025	23.96	23.88	23.88	24.94	23.55	26.13M
December 01, 2025	24.92	23.45	23.45	24.98	23.4	29.82M
November 28, 2025	25.74	25.57	25.57	26.09	25.27	13.83M
November 26, 2025	26.38	25.54	25.54	26.52	25.29	24.97M
November 25, 2025	25.49	26.09	26.09	26.79	24.61	36.8M
November 24, 2025	23.72	26.57	26.57	26.76	23.64	42.77M
November 21, 2025	23.11	23.57	23.57	23.68	21	47.62M
November 20, 2025	26.32	22.8	22.8	26.87	22.72	52.56M
November 19, 2025	25.78	25.46	25.46	27.18	25.31	37.69M
November 18, 2025	24.35	25.71	25.71	25.9	24.24	36.82M
November 17, 2025	24.98	24.69	24.69	25.99	24.19	43.09M
November 14, 2025	23.6	25.48	25.48	26.83	23.37	67.31M
November 13, 2025	26.98	25.2	25.2	27.4	24.75	64.41M
November 12, 2025	31.13	28.3	28.3	31.65	28.05	49.58M
November 11, 2025	32.94	31.41	31.41	32.94	30.24	46.39M
November 10, 2025	34.1	33.08	33.08	34.71	32.6	38.87M
November 07, 2025	32.82	33.77	33.77	33.81	30.62	56.32M
November 06, 2025	37.11	34.36	34.36	37.14	34.2	46.02M
November 05, 2025	36.28	37.29	37.29	38	35	40.46M
November 04, 2025	37.03	35.16	35.16	38.62	34.65	49.73M
November 03, 2025	44.31	39.1	39.1	44.38	39	55.49M
October 31, 2025	42.23	44.25	44.25	44.51	41.68	61.64M
October 30, 2025	38.08	42.5	42.5	42.89	37.69	57.11M
October 29, 2025	37.74	39.41	39.41	40.06	36.9	61.03M
October 28, 2025	40.07	37.07	37.07	42.93	37.02	89.11M
October 27, 2025	39.57	40.24	40.24	42.61	39.14	71.65M
October 24, 2025	41.36	38.81	38.81	43.46	38.7	84.79M
October 23, 2025	40.38	39.6	39.6	41.96	37.66	162.61M
October 22, 2025	38.52	36.04	36.04	39.72	34.14	112.94M
October 21, 2025	42.58	40	40	43.6	39.06	80.11M
October 20, 2025	47.48	43.31	43.31	47.78	42.18	87.2M
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

Rigetti Computing, Inc. (RGTI) NASDAQ