Rigetti Computing Inc. (RGTI)
NASDAQ: RGTI
· Real-Time Price · USD
40.06
4.66 (13.16%)
At close: Oct 03, 2025, 3:59 PM
40.22
0.40%
After-hours: Oct 03, 2025, 07:58 PM EDT
RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.99 | 40.63 | 35.75 | 40.06 | 40.06 | 13.16% | 154,805,162 |
| Oct 2, 2025 | 30.67 | 35.81 | 30.46 | 35.40 | 35.40 | 18.59% | 146,006,200 |
| Oct 1, 2025 | 29.10 | 31.39 | 28.65 | 29.85 | 29.85 | 0.20% | 84,797,300 |
| Sep 30, 2025 | 29.22 | 30.62 | 28.97 | 29.79 | 29.79 | 0.47% | 72,038,339 |
| Sep 29, 2025 | 31.83 | 32.53 | 28.45 | 29.65 | 29.65 | -4.91% | 95,487,600 |
| Sep 26, 2025 | 32.16 | 33.98 | 30.74 | 31.18 | 31.18 | -2.87% | 100,109,900 |
| Sep 25, 2025 | 29.82 | 32.83 | 28.78 | 32.10 | 32.10 | 1.45% | 129,306,929 |
| Sep 24, 2025 | 32.68 | 34.40 | 29.71 | 31.64 | 31.64 | 0.57% | 141,839,200 |
| Sep 23, 2025 | 29.39 | 32.40 | 28.84 | 31.46 | 31.46 | 10.89% | 103,564,701 |
| Sep 22, 2025 | 26.33 | 29.59 | 25.50 | 28.37 | 28.37 | -0.53% | 87,217,900 |
| Sep 19, 2025 | 24.78 | 29.09 | 24.73 | 28.52 | 28.52 | 15.28% | 127,847,900 |
| Sep 18, 2025 | 22.88 | 26.21 | 22.40 | 24.74 | 24.74 | 12.51% | 113,908,000 |
| Sep 17, 2025 | 20.07 | 22.13 | 19.82 | 21.99 | 21.99 | 9.95% | 77,851,300 |
| Sep 16, 2025 | 19.40 | 20.30 | 18.92 | 20.00 | 20.00 | 4.11% | 43,946,800 |
| Sep 15, 2025 | 19.08 | 19.72 | 18.67 | 19.21 | 19.21 | 0.63% | 43,217,047 |
| Sep 12, 2025 | 16.78 | 20.13 | 16.66 | 19.09 | 19.09 | 14.38% | 112,179,003 |
| Sep 11, 2025 | 16.15 | 17.00 | 16.04 | 16.69 | 16.69 | 3.09% | 38,165,237 |
| Sep 10, 2025 | 16.39 | 16.62 | 16.10 | 16.19 | 16.19 | -1.88% | 32,877,300 |
| Sep 9, 2025 | 15.25 | 16.69 | 15.09 | 16.50 | 16.50 | 8.91% | 45,080,746 |
| Sep 8, 2025 | 15.21 | 15.49 | 14.98 | 15.15 | 15.15 | 0.33% | 24,957,121 |
Page 1 of 56