Rigetti Computing Inc. (RGTIW)
NASDAQ: RGTIW
· Real-Time Price · USD
28.55
4.60 (19.21%)
At close: Oct 03, 2025, 3:59 PM
28.80
0.88%
After-hours: Oct 03, 2025, 07:03 PM EDT
RGTIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.64 | 29.07 | 24.35 | 28.45 | 28.45 | 18.79% | 813,195 |
| Oct 2, 2025 | 19.38 | 24.29 | 19.11 | 23.95 | 23.95 | 30.30% | 954,328 |
| Oct 1, 2025 | 17.70 | 19.88 | 17.27 | 18.38 | 18.38 | 0.38% | 394,540 |
| Sep 30, 2025 | 17.72 | 19.11 | 17.60 | 18.31 | 18.31 | 0.60% | 314,872 |
| Sep 29, 2025 | 20.32 | 21.00 | 17.00 | 18.20 | 18.20 | -7.75% | 523,677 |
| Sep 26, 2025 | 20.90 | 22.50 | 19.31 | 19.73 | 19.73 | -4.69% | 924,048 |
| Sep 25, 2025 | 18.21 | 21.33 | 17.48 | 20.70 | 20.70 | 2.53% | 919,496 |
| Sep 24, 2025 | 21.33 | 22.93 | 18.36 | 20.19 | 20.19 | 0.40% | 929,174 |
| Sep 23, 2025 | 18.48 | 20.98 | 17.58 | 20.11 | 20.11 | 18.50% | 969,156 |
| Sep 22, 2025 | 15.25 | 18.18 | 13.54 | 16.97 | 16.97 | -0.99% | 706,623 |
| Sep 19, 2025 | 13.55 | 17.69 | 13.50 | 17.14 | 17.14 | 27.82% | 1,276,842 |
| Sep 18, 2025 | 11.78 | 14.78 | 11.08 | 13.41 | 13.41 | 25.80% | 1,709,586 |
| Sep 17, 2025 | 9.07 | 10.80 | 8.88 | 10.66 | 10.66 | 18.97% | 1,123,083 |
| Sep 16, 2025 | 8.28 | 9.14 | 7.99 | 8.96 | 8.96 | 9.54% | 495,202 |
| Sep 15, 2025 | 8.17 | 8.59 | 7.85 | 8.18 | 8.18 | 1.49% | 357,228 |
| Sep 12, 2025 | 6.10 | 8.90 | 6.10 | 8.06 | 8.06 | 28.55% | 1,639,945 |
| Sep 11, 2025 | 5.95 | 6.44 | 5.95 | 6.27 | 6.27 | 3.64% | 355,941 |
| Sep 10, 2025 | 6.10 | 6.28 | 5.96 | 6.05 | 6.05 | -2.26% | 208,297 |
| Sep 9, 2025 | 5.71 | 6.31 | 5.54 | 6.19 | 6.19 | 10.54% | 415,934 |
| Sep 8, 2025 | 5.63 | 5.83 | 5.50 | 5.60 | 5.60 | 0.36% | 101,189 |
Page 1 of 56