Rigetti Computing Inc (RGTI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.77 | 17.95 | 16.41 | 17.94 | +8.53% | 29,943,900 |
| 2026-08-06 | 16.15 | 17.14 | 16.06 | 16.53 | -1.49% | 22,638,400 |
| 2026-08-05 | 17.24 | 17.46 | 16.69 | 16.78 | -3.84% | 19,241,400 |
| 2026-08-04 | 16.50 | 17.72 | 16.48 | 17.45 | +8.93% | 24,193,000 |
| 2026-08-03 | 14.93 | 16.30 | 14.71 | 16.02 | +7.16% | 23,184,800 |
| 2026-07-31 | 15.20 | 15.63 | 14.77 | 14.95 | +0.61% | 16,116,300 |
| 2026-07-30 | 13.60 | 15.00 | 13.49 | 14.86 | +12.41% | 23,909,700 |
| 2026-07-29 | 14.32 | 14.43 | 13.13 | 13.22 | -8.95% | 20,248,900 |
| 2026-07-28 | 15.04 | 15.11 | 14.05 | 14.52 | -7.16% | 18,022,000 |
| 2026-07-27 | 15.09 | 16.12 | 14.88 | 15.64 | +10.53% | 30,443,400 |
| 2026-07-24 | 14.85 | 14.90 | 14.14 | 14.15 | -4.71% | 16,004,300 |
| 2026-07-23 | 14.79 | 15.60 | 14.66 | 14.85 | -2.50% | 18,547,600 |
| 2026-07-22 | 15.04 | 15.55 | 15.00 | 15.23 | -0.33% | 32,631,600 |
| 2026-07-21 | 14.74 | 15.39 | 14.68 | 15.28 | +7.23% | 19,092,900 |
| 2026-07-20 | 14.34 | 14.68 | 14.14 | 14.25 | +0.99% | 15,847,500 |
| 2026-07-17 | 13.68 | 14.58 | 13.41 | 14.11 | +0.07% | 22,517,800 |
| 2026-07-16 | 14.83 | 14.96 | 13.93 | 14.10 | -7.54% | 25,689,700 |
| 2026-07-15 | 16.16 | 16.38 | 14.91 | 15.25 | -5.34% | 22,313,000 |
| 2026-07-14 | 15.85 | 16.27 | 15.58 | 16.11 | +4.88% | 20,989,800 |
| 2026-07-13 | 16.17 | 16.30 | 15.15 | 15.36 | -7.13% | 26,371,100 |
| 2026-07-10 | 17.16 | 17.31 | 16.37 | 16.54 | -2.65% | 17,719,600 |
| 2026-07-09 | 16.98 | 17.33 | 16.70 | 16.99 | +0.41% | 17,339,500 |
| 2026-07-08 | 16.25 | 17.06 | 16.20 | 16.92 | +2.24% | 19,333,700 |
| 2026-07-07 | 17.48 | 17.55 | 16.24 | 16.55 | -7.85% | 26,927,400 |
| 2026-07-06 | 17.88 | 18.71 | 17.76 | 17.96 | +0.11% | 19,619,100 |
| 2026-07-02 | 18.73 | 19.68 | 17.55 | 17.94 | -3.96% | 25,280,900 |
| 2026-07-01 | 19.16 | 19.74 | 18.64 | 18.68 | -3.31% | 24,518,000 |
| 2026-06-30 | 19.02 | 19.70 | 18.78 | 19.32 | -0.62% | 20,927,200 |
| 2026-06-29 | 18.70 | 19.80 | 18.23 | 19.44 | +5.88% | 29,713,300 |
| 2026-06-26 | 17.93 | 18.95 | 17.71 | 18.36 | -0.27% | 33,347,700 |
| 2026-06-25 | 19.99 | 20.41 | 18.28 | 18.41 | -5.73% | 28,023,900 |
| 2026-06-24 | 20.81 | 20.96 | 19.02 | 19.53 | -8.22% | 35,175,100 |
| 2026-06-23 | 20.68 | 22.57 | 20.24 | 21.28 | -0.47% | 46,627,100 |
| 2026-06-22 | 20.87 | 22.48 | 20.41 | 21.38 | +0.09% | 38,322,300 |
| 2026-06-18 | 20.78 | 21.48 | 19.53 | 21.36 | +5.51% | 35,772,800 |
| 2026-06-17 | 20.95 | 21.42 | 20.17 | 20.25 | -1.91% | 25,801,800 |
| 2026-06-16 | 22.05 | 22.44 | 20.43 | 20.64 | -9.07% | 33,373,900 |
| 2026-06-15 | 22.47 | 23.57 | 22.14 | 22.70 | +8.20% | 44,900,900 |
| 2026-06-12 | 20.66 | 21.95 | 20.28 | 20.98 | +1.70% | 34,662,800 |
| 2026-06-11 | 19.27 | 21.23 | 19.16 | 20.63 | +6.09% | 46,720,800 |
| 2026-06-10 | 19.59 | 20.84 | 19.38 | 19.45 | -1.24% | 32,632,200 |
| 2026-06-09 | 21.68 | 22.63 | 18.47 | 19.69 | -9.53% | 49,060,800 |
| 2026-06-08 | 21.34 | 22.79 | 20.73 | 21.77 | +5.25% | 35,468,700 |
| 2026-06-05 | 23.16 | 23.19 | 20.10 | 20.68 | -14.40% | 50,337,900 |
| 2026-06-04 | 23.38 | 25.02 | 22.95 | 24.16 | +0.27% | 48,003,300 |
| 2026-06-03 | 26.56 | 28.06 | 23.78 | 24.09 | -10.36% | 78,372,500 |
| 2026-06-02 | 25.46 | 27.24 | 25.43 | 26.88 | +4.88% | 74,159,600 |
| 2026-06-01 | 24.74 | 26.48 | 24.05 | 25.63 | +0.35% | 70,028,400 |
| 2026-05-29 | 26.45 | 26.56 | 24.43 | 25.54 | -5.51% | 61,186,100 |
| 2026-05-28 | 24.89 | 27.58 | 24.15 | 27.03 | +9.79% | 86,061,200 |
| 2026-05-27 | 24.63 | 25.85 | 23.62 | 24.62 | -1.78% | 56,481,100 |
| 2026-05-26 | 26.01 | 26.57 | 23.72 | 25.07 | -5.13% | 89,078,700 |
| 2026-05-22 | 22.96 | 27.79 | 22.66 | 26.42 | +19.87% | 204,233,200 |
| 2026-05-21 | 18.68 | 22.10 | 18.40 | 22.04 | +30.57% | 148,238,500 |
| 2026-05-20 | 16.09 | 17.21 | 15.85 | 16.88 | +5.76% | 27,194,100 |
| 2026-05-19 | 16.27 | 16.76 | 15.46 | 15.96 | -3.97% | 20,581,400 |
| 2026-05-18 | 17.91 | 17.93 | 16.02 | 16.62 | -6.89% | 31,095,700 |
| 2026-05-15 | 18.44 | 18.47 | 17.55 | 17.85 | -7.37% | 27,061,900 |
| 2026-05-14 | 18.16 | 19.84 | 17.82 | 19.27 | +4.64% | 33,827,800 |
| 2026-05-13 | 19.15 | 19.17 | 17.89 | 18.41 | -3.43% | 27,158,600 |
| 2026-05-12 | 20.50 | 21.02 | 18.23 | 19.07 | -7.02% | 49,520,600 |
| 2026-05-11 | 18.66 | 20.85 | 18.33 | 20.51 | +8.29% | 44,620,300 |
| 2026-05-08 | 18.84 | 19.00 | 17.75 | 18.94 | +3.27% | 18,261,100 |
| 2026-05-07 | 19.27 | 19.64 | 18.07 | 18.34 | -8.71% | 25,537,300 |
| 2026-05-06 | 18.71 | 20.12 | 18.49 | 20.09 | +9.96% | 35,257,900 |
| 2026-05-05 | 17.89 | 18.47 | 17.08 | 18.27 | +3.22% | 24,574,700 |
| 2026-05-04 | 17.51 | 18.65 | 17.33 | 17.70 | +1.14% | 27,828,800 |
| 2026-05-01 | 17.16 | 17.64 | 16.80 | 17.50 | +0.29% | 16,601,500 |
| 2026-04-30 | 16.12 | 17.51 | 16.06 | 17.45 | +8.52% | 25,523,300 |
| 2026-04-29 | 16.23 | 16.25 | 15.30 | 16.08 | -1.89% | 21,490,000 |
| 2026-04-28 | 16.47 | 16.63 | 16.05 | 16.39 | -3.08% | 17,554,300 |
| 2026-04-27 | 16.25 | 16.95 | 16.11 | 16.91 | +1.81% | 18,203,500 |
| 2026-04-24 | 17.12 | 17.15 | 16.10 | 16.61 | -1.48% | 19,593,900 |
| 2026-04-23 | 18.01 | 18.27 | 16.50 | 16.86 | -8.27% | 27,598,800 |
| 2026-04-22 | 18.79 | 19.23 | 17.92 | 18.38 | +0.71% | 34,076,000 |
| 2026-04-21 | 19.66 | 19.88 | 18.16 | 18.25 | -7.08% | 35,942,000 |
| 2026-04-20 | 19.26 | 19.89 | 18.79 | 19.64 | -0.86% | 37,783,100 |
| 2026-04-17 | 19.91 | 20.17 | 19.15 | 19.81 | +1.85% | 40,352,800 |
| 2026-04-16 | 19.55 | 20.09 | 18.11 | 19.45 | +1.78% | 62,582,300 |
| 2026-04-15 | 17.88 | 19.51 | 17.18 | 19.11 | +13.28% | 77,175,300 |
| 2026-04-14 | 15.72 | 17.39 | 15.71 | 16.87 | +11.50% | 56,976,100 |
| 2026-04-13 | 14.42 | 15.24 | 14.17 | 15.13 | +3.07% | 16,907,500 |
| 2026-04-10 | 14.42 | 15.05 | 14.31 | 14.68 | +2.59% | 17,339,900 |
| 2026-04-09 | 14.33 | 14.69 | 14.03 | 14.31 | -1.51% | 20,875,900 |
| 2026-04-08 | 15.14 | 15.41 | 14.14 | 14.53 | +4.99% | 24,859,100 |
| 2026-04-07 | 14.10 | 14.13 | 13.29 | 13.84 | -2.54% | 20,967,000 |
| 2026-04-06 | 14.06 | 14.55 | 13.86 | 14.20 | +0.07% | 16,002,400 |
| 2026-04-02 | 12.89 | 14.24 | 12.81 | 14.19 | +5.11% | 25,642,900 |
| 2026-04-01 | 14.30 | 14.52 | 13.44 | 13.50 | -3.85% | 22,742,200 |
| 2026-03-31 | 13.23 | 14.15 | 13.06 | 14.04 | +8.84% | 26,696,000 |
| 2026-03-30 | 13.40 | 13.57 | 12.53 | 12.90 | -3.15% | 26,504,600 |
| 2026-03-27 | 14.25 | 14.34 | 13.21 | 13.32 | -7.56% | 26,114,700 |
| 2026-03-26 | 14.77 | 14.90 | 14.24 | 14.41 | -4.82% | 20,765,700 |
| 2026-03-25 | 16.00 | 16.30 | 14.78 | 15.14 | -2.95% | 27,814,300 |
| 2026-03-24 | 15.48 | 16.09 | 15.07 | 15.60 | -1.76% | 23,511,900 |
| 2026-03-23 | 15.07 | 15.89 | 14.96 | 15.88 | +6.72% | 25,794,400 |
| 2026-03-20 | 15.11 | 15.22 | 14.37 | 14.88 | -3.44% | 24,794,800 |
| 2026-03-19 | 15.19 | 15.60 | 14.73 | 15.41 | -1.66% | 23,808,200 |
| 2026-03-18 | 15.96 | 16.20 | 15.61 | 15.67 | -3.39% | 25,721,600 |
| 2026-03-17 | 16.16 | 16.48 | 15.75 | 16.22 | +0.50% | 21,122,600 |
| 2026-03-16 | 16.54 | 17.00 | 15.56 | 16.14 | -0.19% | 28,842,600 |
| 2026-03-13 | 16.43 | 17.25 | 15.90 | 16.17 | +0.62% | 26,888,600 |
| 2026-03-12 | 16.64 | 16.73 | 15.84 | 16.07 | -5.14% | 24,804,300 |
| 2026-03-11 | 16.99 | 17.48 | 16.57 | 16.94 | -0.29% | 23,368,600 |
| 2026-03-10 | 17.52 | 17.93 | 16.96 | 16.99 | -3.47% | 23,912,051 |
| 2026-03-09 | 16.57 | 17.69 | 16.12 | 17.60 | +3.47% | 26,103,330 |
| 2026-03-06 | 16.62 | 17.55 | 16.54 | 17.01 | +0.24% | 26,839,400 |
| 2026-03-05 | 16.99 | 17.03 | 15.94 | 16.97 | -4.45% | 41,786,500 |
| 2026-03-04 | 17.04 | 17.96 | 16.88 | 17.76 | +4.72% | 27,203,800 |
| 2026-03-03 | 16.94 | 17.61 | 16.24 | 16.96 | -4.13% | 29,009,900 |
| 2026-03-02 | 16.69 | 17.78 | 16.66 | 17.69 | +1.55% | 19,302,300 |
| 2026-02-27 | 18.11 | 18.17 | 16.63 | 17.42 | -6.55% | 26,199,900 |
| 2026-02-26 | 18.30 | 19.21 | 18.07 | 18.64 | +5.73% | 53,658,800 |
| 2026-02-25 | 16.79 | 17.79 | 16.48 | 17.63 | +6.98% | 31,507,200 |
| 2026-02-24 | 15.91 | 16.73 | 15.65 | 16.48 | +2.87% | 24,675,800 |
| 2026-02-23 | 15.49 | 16.32 | 15.33 | 16.02 | +0.63% | 21,337,300 |
| 2026-02-20 | 16.30 | 16.55 | 15.50 | 15.92 | -4.10% | 28,409,300 |
| 2026-02-19 | 15.88 | 16.74 | 15.64 | 16.60 | +2.60% | 28,121,900 |
| 2026-02-18 | 15.56 | 16.69 | 15.26 | 16.18 | +3.78% | 28,856,700 |
| 2026-02-17 | 15.54 | 16.36 | 15.15 | 15.59 | -3.11% | 29,060,100 |
| 2026-02-13 | 15.50 | 16.23 | 14.84 | 16.09 | +7.34% | 28,503,300 |
| 2026-02-12 | 16.07 | 16.09 | 14.79 | 14.99 | -8.76% | 35,116,500 |
| 2026-02-11 | 17.04 | 17.09 | 15.75 | 16.43 | -3.18% | 32,726,600 |
| 2026-02-10 | 17.22 | 17.75 | 16.79 | 16.97 | -3.52% | 23,728,000 |
| 2026-02-09 | 17.14 | 17.97 | 16.79 | 17.59 | -0.68% | 24,971,400 |
| 2026-02-06 | 15.48 | 17.74 | 15.34 | 17.71 | +18.26% | 37,179,200 |
| 2026-02-05 | 16.52 | 16.64 | 14.83 | 14.97 | -12.89% | 36,616,000 |
| 2026-02-04 | 17.94 | 18.09 | 16.23 | 17.19 | -5.60% | 35,971,700 |
| 2026-02-03 | 18.24 | 18.30 | 17.14 | 18.21 | +2.82% | 30,609,000 |
| 2026-02-02 | 18.37 | 18.38 | 17.23 | 17.71 | -2.53% | 25,196,700 |
| 2026-01-30 | 19.64 | 19.64 | 17.63 | 18.17 | -8.46% | 34,008,900 |
| 2026-01-29 | 21.49 | 21.58 | 19.27 | 19.85 | -9.81% | 33,989,300 |
| 2026-01-28 | 22.34 | 22.52 | 21.66 | 22.01 | -1.34% | 25,838,300 |
| 2026-01-27 | 22.14 | 22.58 | 21.40 | 22.31 | +2.53% | 27,344,500 |
| 2026-01-26 | 23.43 | 23.78 | 21.41 | 21.76 | -7.21% | 30,100,500 |
| 2026-01-23 | 24.95 | 25.21 | 23.25 | 23.45 | -6.05% | 30,257,000 |
| 2026-01-22 | 24.46 | 25.50 | 24.25 | 24.96 | +5.45% | 33,981,500 |
| 2026-01-21 | 25.48 | 26.27 | 22.41 | 23.67 | -5.28% | 48,217,900 |
| 2026-01-20 | 24.57 | 26.50 | 23.71 | 24.99 | -2.46% | 45,908,900 |
| 2026-01-16 | 25.11 | 26.18 | 24.56 | 25.62 | +3.72% | 33,778,200 |
| 2026-01-15 | 26.29 | 26.49 | 24.65 | 24.70 | -3.97% | 33,388,600 |
| 2026-01-14 | 24.19 | 25.73 | 23.76 | 25.72 | +5.11% | 29,380,700 |
| 2026-01-13 | 25.82 | 26.25 | 24.30 | 24.47 | -4.15% | 27,646,200 |
| 2026-01-12 | 24.40 | 25.64 | 23.93 | 25.53 | +3.28% | 25,656,800 |
| 2026-01-09 | 25.44 | 26.70 | 24.71 | 24.72 | -2.10% | 36,676,100 |
| 2026-01-08 | 24.80 | 26.38 | 24.51 | 25.25 | +0.16% | 32,389,000 |
| 2026-01-07 | 25.13 | 26.44 | 24.84 | 25.21 | -0.67% | 30,159,600 |
| 2026-01-06 | 24.91 | 25.66 | 23.83 | 25.38 | +1.48% | 30,380,200 |
| 2026-01-05 | 23.69 | 25.85 | 23.55 | 25.01 | +5.97% | 39,538,400 |
| 2026-01-02 | 22.56 | 24.00 | 21.62 | 23.60 | +6.55% | 37,387,200 |
| 2025-12-31 | 22.45 | 22.67 | 21.93 | 22.15 | -1.16% | 23,242,500 |
| 2025-12-30 | 22.57 | 22.96 | 22.07 | 22.41 | +0.63% | 24,875,600 |
| 2025-12-29 | 21.95 | 22.77 | 21.53 | 22.27 | -0.49% | 33,581,400 |
| 2025-12-26 | 24.36 | 24.37 | 22.33 | 22.38 | -8.69% | 28,311,100 |
| 2025-12-24 | 25.20 | 25.22 | 24.04 | 24.51 | -2.39% | 18,157,100 |
| 2025-12-23 | 25.90 | 26.73 | 24.91 | 25.11 | -6.58% | 34,499,800 |
| 2025-12-22 | 24.57 | 27.67 | 24.36 | 26.88 | +13.13% | 59,955,600 |
| 2025-12-19 | 22.95 | 24.03 | 22.82 | 23.76 | +4.12% | 32,120,000 |
| 2025-12-18 | 23.60 | 23.96 | 22.25 | 22.82 | +1.56% | 34,275,800 |
| 2025-12-17 | 24.19 | 25.22 | 22.41 | 22.47 | -6.22% | 33,844,400 |
| 2025-12-16 | 23.10 | 24.37 | 23.07 | 23.96 | +1.83% | 27,084,200 |
| 2025-12-15 | 26.07 | 26.09 | 23.50 | 23.53 | -8.94% | 33,711,200 |
| 2025-12-12 | 26.30 | 26.88 | 25.06 | 25.84 | -3.87% | 31,266,500 |
| 2025-12-11 | 25.98 | 27.09 | 24.73 | 26.88 | +2.91% | 38,780,300 |
| 2025-12-10 | 27.73 | 27.75 | 26.09 | 26.12 | -7.44% | 45,188,000 |
| 2025-12-09 | 27.76 | 28.46 | 26.78 | 28.22 | -0.14% | 31,275,800 |
| 2025-12-08 | 28.75 | 29.45 | 27.02 | 28.26 | +0.53% | 33,282,500 |
| 2025-12-05 | 29.55 | 29.60 | 27.33 | 28.11 | -6.49% | 51,097,800 |
| 2025-12-04 | 25.82 | 30.20 | 25.53 | 30.06 | +15.44% | 76,980,500 |
| 2025-12-03 | 23.90 | 26.25 | 23.53 | 26.04 | +9.05% | 34,325,300 |
| 2025-12-02 | 23.96 | 24.94 | 23.55 | 23.88 | +1.83% | 29,149,900 |
| 2025-12-01 | 24.91 | 24.98 | 23.40 | 23.45 | -8.29% | 29,818,000 |
| 2025-11-28 | 25.71 | 26.09 | 25.27 | 25.57 | +0.00% | 13,998,400 |
| 2025-11-26 | 26.36 | 26.52 | 25.29 | 25.57 | -1.96% | 28,827,600 |
| 2025-11-25 | 25.49 | 26.79 | 24.61 | 26.08 | -1.84% | 40,036,100 |
| 2025-11-24 | 23.72 | 26.76 | 23.64 | 26.57 | +12.63% | 42,765,900 |
| 2025-11-21 | 23.11 | 23.68 | 21.00 | 23.59 | +3.46% | 52,393,900 |
| 2025-11-20 | 26.32 | 26.88 | 22.65 | 22.80 | -10.45% | 54,124,700 |
| 2025-11-19 | 25.79 | 27.18 | 25.31 | 25.46 | -0.97% | 40,792,200 |
| 2025-11-18 | 24.35 | 25.91 | 24.24 | 25.71 | +4.13% | 43,847,100 |
| 2025-11-17 | 24.98 | 25.99 | 24.19 | 24.69 | -3.10% | 43,085,200 |
| 2025-11-14 | 23.60 | 26.83 | 23.37 | 25.48 | +1.11% | 68,287,500 |
| 2025-11-13 | 26.99 | 27.41 | 24.75 | 25.20 | -10.95% | 65,493,200 |
| 2025-11-12 | 31.12 | 31.65 | 28.05 | 28.30 | -9.87% | 50,651,600 |
| 2025-11-11 | 31.08 | 32.18 | 30.24 | 31.40 | -5.08% | 51,004,200 |
| 2025-11-10 | 34.10 | 34.71 | 32.60 | 33.08 | -2.04% | 38,866,000 |
| 2025-11-07 | 32.82 | 33.81 | 30.62 | 33.77 | -1.72% | 57,796,500 |
| 2025-11-06 | 37.11 | 37.14 | 34.20 | 34.36 | -7.86% | 46,667,000 |
| 2025-11-05 | 36.28 | 38.00 | 35.00 | 37.29 | +6.00% | 41,383,300 |
| 2025-11-04 | 37.03 | 38.62 | 34.65 | 35.18 | -10.07% | 55,462,800 |
| 2025-11-03 | 44.31 | 44.38 | 39.00 | 39.12 | -11.63% | 59,342,400 |
| 2025-10-31 | 42.23 | 44.52 | 41.68 | 44.27 | +4.12% | 67,133,200 |
| 2025-10-30 | 38.08 | 42.89 | 37.68 | 42.52 | +7.89% | 64,904,700 |
| 2025-10-29 | 37.69 | 40.08 | 36.90 | 39.41 | +6.31% | 64,001,300 |
| 2025-10-28 | 40.05 | 42.93 | 36.99 | 37.07 | -7.88% | 93,119,800 |
| 2025-10-27 | 39.56 | 42.61 | 39.14 | 40.24 | +3.60% | 71,650,800 |
| 2025-10-24 | 41.25 | 43.46 | 38.70 | 38.84 | -1.91% | 87,712,800 |
| 2025-10-23 | 40.38 | 41.96 | 37.66 | 39.59 | +9.80% | 164,337,700 |
| 2025-10-22 | 38.52 | 39.72 | 34.14 | 36.06 | -9.85% | 114,958,400 |
| 2025-10-21 | 42.52 | 43.60 | 39.05 | 40.00 | -7.64% | 82,535,100 |
| 2025-10-20 | 47.48 | 47.78 | 42.18 | 43.31 | -6.62% | 87,195,200 |
| 2025-10-17 | 44.66 | 48.25 | 43.65 | 46.38 | -3.31% | 112,310,500 |
| 2025-10-16 | 54.70 | 55.16 | 46.87 | 47.97 | -14.86% | 138,635,900 |
| 2025-10-15 | 57.88 | 57.97 | 50.50 | 56.34 | +0.39% | 136,181,800 |
| 2025-10-14 | 54.84 | 58.15 | 50.00 | 56.12 | +2.20% | 148,012,800 |
| 2025-10-13 | 46.46 | 55.23 | 46.37 | 54.91 | +25.02% | 181,160,700 |
| 2025-10-10 | 47.83 | 49.13 | 43.89 | 43.92 | -6.77% | 138,979,700 |
| 2025-10-09 | 43.34 | 48.22 | 42.89 | 47.11 | +8.98% | 155,458,400 |
| 2025-10-08 | 44.26 | 48.23 | 41.46 | 43.23 | -1.55% | 166,627,500 |
| 2025-10-07 | 43.65 | 46.18 | 40.71 | 43.91 | +5.27% | 174,843,700 |
| 2025-10-06 | 38.80 | 43.11 | 38.37 | 41.71 | +4.12% | 110,767,900 |
| 2025-10-03 | 36.99 | 40.63 | 35.75 | 40.06 | +13.16% | 155,531,200 |
| 2025-10-02 | 30.67 | 35.81 | 30.46 | 35.40 | +18.59% | 146,006,200 |
| 2025-10-01 | 29.10 | 31.39 | 28.65 | 29.85 | +0.20% | 84,797,300 |
| 2025-09-30 | 29.22 | 30.62 | 28.97 | 29.79 | +0.47% | 72,038,300 |
| 2025-09-29 | 31.83 | 32.53 | 28.45 | 29.65 | -4.91% | 95,487,600 |
| 2025-09-26 | 32.16 | 33.98 | 30.74 | 31.18 | -2.87% | 100,109,900 |
| 2025-09-25 | 29.82 | 32.83 | 28.78 | 32.10 | +1.45% | 129,306,900 |
| 2025-09-24 | 32.68 | 34.40 | 29.71 | 31.64 | +0.57% | 141,839,200 |
| 2025-09-23 | 29.39 | 32.40 | 28.84 | 31.46 | +10.89% | 103,564,700 |
| 2025-09-22 | 26.33 | 29.59 | 25.50 | 28.37 | -0.53% | 87,217,900 |
| 2025-09-19 | 24.78 | 29.09 | 24.73 | 28.52 | +15.28% | 127,847,900 |
| 2025-09-18 | 22.88 | 26.21 | 22.40 | 24.74 | +12.51% | 113,908,000 |
| 2025-09-17 | 20.07 | 22.13 | 19.82 | 21.99 | +9.95% | 77,851,300 |
| 2025-09-16 | 19.40 | 20.30 | 18.92 | 20.00 | +4.11% | 43,946,800 |
| 2025-09-15 | 19.07 | 19.72 | 18.66 | 19.21 | +0.63% | 43,217,000 |
| 2025-09-12 | 16.78 | 20.13 | 16.66 | 19.09 | +14.38% | 112,179,000 |
| 2025-09-11 | 16.15 | 17.00 | 16.04 | 16.69 | +3.09% | 38,165,200 |
| 2025-09-10 | 16.39 | 16.62 | 16.10 | 16.19 | -1.88% | 32,877,300 |
| 2025-09-09 | 15.25 | 16.69 | 15.09 | 16.50 | +8.91% | 45,080,700 |
| 2025-09-08 | 15.21 | 15.49 | 14.98 | 15.15 | +0.33% | 24,957,100 |
| 2025-09-05 | 15.39 | 15.65 | 14.47 | 15.10 | -0.13% | 33,450,100 |
| 2025-09-04 | 15.23 | 15.67 | 14.89 | 15.12 | +0.53% | 29,216,800 |
| 2025-09-03 | 15.60 | 15.81 | 14.94 | 15.04 | -3.09% | 27,360,100 |
| 2025-09-02 | 15.84 | 16.03 | 14.77 | 15.52 | -4.37% | 64,148,900 |
| 2025-08-29 | 16.60 | 16.79 | 16.12 | 16.23 | -2.11% | 42,451,100 |
| 2025-08-28 | 15.71 | 17.27 | 15.68 | 16.58 | +7.73% | 75,480,500 |
| 2025-08-27 | 15.29 | 16.09 | 15.07 | 15.39 | +0.59% | 43,923,400 |
| 2025-08-26 | 14.40 | 15.35 | 14.37 | 15.30 | +5.74% | 39,223,700 |
| 2025-08-25 | 14.82 | 14.90 | 14.12 | 14.47 | -2.36% | 23,401,600 |
| 2025-08-22 | 14.19 | 14.97 | 13.82 | 14.82 | +3.85% | 29,793,400 |
| 2025-08-21 | 14.64 | 14.85 | 14.18 | 14.27 | -3.32% | 22,675,600 |
| 2025-08-20 | 14.90 | 15.03 | 13.97 | 14.76 | -2.64% | 26,581,600 |
| 2025-08-19 | 16.46 | 16.91 | 14.95 | 15.16 | -8.84% | 37,661,200 |
| 2025-08-18 | 16.57 | 17.04 | 16.11 | 16.63 | -0.12% | 26,820,400 |
| 2025-08-15 | 17.80 | 17.83 | 16.16 | 16.65 | -7.40% | 48,381,500 |
| 2025-08-14 | 16.75 | 18.10 | 16.10 | 17.98 | +4.29% | 63,512,100 |
| 2025-08-13 | 16.22 | 18.16 | 15.66 | 17.24 | +6.42% | 92,447,800 |
| 2025-08-12 | 15.65 | 16.37 | 15.48 | 16.20 | +1.38% | 35,648,500 |
| 2025-08-11 | 15.42 | 16.17 | 15.21 | 15.98 | +3.50% | 28,439,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+199.88%). Worst month: Jan (-28.58%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Rigetti Computing Inc's (RGTI) latest close?
17.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is RGTI's 52-week high and low?
58.15 high and 12.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Rigetti Computing Inc's strongest and weakest month historically?
Historically, RGTI's strongest calendar month has been Dec (average +199.88%) and its weakest Jan (average -28.58%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.