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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	12.92	13.45	13.45	13.47	12.86	35.3M
July 02, 2025	11.51	13.08	13.08	13.1	11.43	63.49M
July 01, 2025	11.63	11.32	11.32	11.74	11.24	27.8M
June 30, 2025	11.19	11.86	11.86	12.09	11.14	48.09M
June 27, 2025	11.32	11.07	11.07	11.41	10.8	30.27M
June 26, 2025	11.24	11.11	11.11	11.52	11.07	27.14M
June 25, 2025	11.79	11.09	11.09	12.03	11.03	28.53M
June 24, 2025	11.3	11.49	11.49	11.62	11.17	27.49M
June 23, 2025	10.8	10.79	10.79	11	10.3	33.26M
June 20, 2025	11.51	11.06	11.06	11.58	11.01	27.34M
June 18, 2025	11.62	11.35	11.35	11.77	11.14	30.23M
June 17, 2025	12.01	11.48	11.48	12.22	11.38	33.85M
June 16, 2025	11.64	12.16	12.16	12.28	11.5	47.09M
June 13, 2025	11.65	11.4	11.4	11.92	11.31	45.05M
June 12, 2025	12.61	12.1	12.1	13.39	12.1	93.62M
June 11, 2025	12.19	12.52	12.52	13.56	11.86	178.37M
June 10, 2025	11.53	11.24	11.24	12.12	11.08	61.4M
June 09, 2025	11.83	11.32	11.32	11.83	11.1	43.41M
June 06, 2025	11.22	11.28	11.28	11.76	10.98	38.28M
June 05, 2025	11.81	10.89	10.89	11.82	10.71	35.53M
June 04, 2025	12.12	11.82	11.82	12.18	11.65	29.19M
June 03, 2025	12.57	12.04	12.04	12.83	11.82	42.26M
June 02, 2025	12.27	12.26	12.26	12.5	11.82	29.88M
May 30, 2025	12.51	12.11	12.11	12.74	11.75	51.9M
May 29, 2025	14.41	13.15	13.15	14.75	13.05	47.9M
May 28, 2025	13.86	14.16	14.16	14.49	13.8	52.81M
May 27, 2025	14.97	14.19	14.19	15.3	13.75	76.94M
May 23, 2025	13.04	14.02	14.02	14.69	12.77	107.66M
May 22, 2025	11.03	13.84	13.84	14.44	10.94	156.19M
May 21, 2025	11.85	10.96	10.96	12.07	10.77	66.21M
May 20, 2025	12.53	11.92	11.92	12.69	11.51	92.23M
May 19, 2025	11.49	12.05	12.05	12.23	11.15	60.17M
May 16, 2025	12.05	11.81	11.81	12.51	11.52	62.96M
May 15, 2025	11.4	11.54	11.54	11.93	11.18	52.43M
May 14, 2025	10.22	11.64	11.64	12.39	10.18	132.88M
May 13, 2025	10.25	9.87	9.87	10.8	9.85	73.45M
May 12, 2025	11.78	11.55	11.55	11.98	11.08	87.92M
May 09, 2025	10.31	10.58	10.58	10.64	10.04	57.93M
May 08, 2025	9.94	10.31	10.31	10.43	9.3	70.33M
May 07, 2025	9.69	9.25	9.25	9.8	9.14	21.42M
May 06, 2025	9.47	9.79	9.79	9.84	9.2	16.96M
May 05, 2025	10.38	9.7	9.7	10.38	9.51	34.75M
May 02, 2025	9.22	10.63	10.63	10.92	9.22	68.74M
May 01, 2025	9.12	9.2	9.2	9.28	8.94	14.87M
April 30, 2025	8.58	8.86	8.86	8.89	8.35	12.82M
April 29, 2025	9.33	8.86	8.86	9.44	8.83	17.99M
April 28, 2025	9.49	9.22	9.22	10.05	9.01	30.86M
April 25, 2025	9.23	9.37	9.37	9.8	8.97	36.34M
April 24, 2025	9.23	9.3	9.3	9.73	9.14	27.38M
April 23, 2025	9.06	9.11	9.12	9.35	8.87	25.67M
April 22, 2025	8.23	8.57	8.57	8.58	8.13	14.1M
April 21, 2025	8.17	8.11	8.11	8.21	7.81	12.03M
April 17, 2025	8.29	8.32	8.32	8.48	8.07	11.88M
April 16, 2025	8.28	8.25	8.25	8.42	7.98	15.04M
April 15, 2025	8.87	8.62	8.62	8.96	8.45	15.5M
April 14, 2025	9.4	8.86	8.86	9.7	8.78	23.24M
April 11, 2025	9.45	9.1	9.1	9.54	8.69	27.26M
April 10, 2025	9.07	9.42	9.42	9.74	8.85	40.89M
April 09, 2025	7.98	9.39	9.39	9.46	7.7	55.31M
April 08, 2025	8.94	7.72	7.72	8.96	7.52	42.08M

Rigetti Computing, Inc. (RGTI) NASDAQ