Skip to main content
RGTI logo

Rigetti Computing, Inc.

RGTINASDAQTechnologyComputer Hardware

$11.52Today:- (-)1Y −71.01%

As of Oct 23, 2026 close

Market cap
$3.84B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.11$44.52
Volume (live)
-
Avg. volume (3M)
15.27M

Rigetti Computing (RGTI) Historical Stock Prices

Analyze Rigetti Computing (RGTI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Rigetti Computing (RGTI) Interactive Price Chart

Interactive historical price chart showing Rigetti Computing stock price movements and trends across multiple time periods.

Loading chart...

RGTI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RGTI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202611.3211.6111.1911.5211.528.61M
Oct 22, 202611.5411.9711.2911.4811.4813.09M
Oct 21, 202611.8812.1711.7412.0512.0510.11M
Oct 20, 202611.3812.0111.3411.6611.6610.94M
Oct 19, 202612.3612.3611.5611.6711.6710.56M
Oct 16, 202612.3212.6011.7811.8011.8017.90M
Oct 15, 202611.2612.6911.1112.6312.6326.34M
Oct 14, 202612.3612.3911.5511.6811.6825.30M
Oct 13, 202612.9213.0712.7512.7812.7815.04M
Oct 12, 202613.8413.8413.2313.2513.2512.73M
Oct 9, 202614.3014.3813.7814.0314.0310.22M
Oct 8, 202614.4114.6113.7414.1414.1417.21M
Oct 7, 202614.7414.8914.4514.5914.5913.74M
Oct 6, 202615.2815.7714.9915.1715.1714.82M
Oct 5, 202615.2515.3014.8115.1515.1512.38M
Oct 2, 202616.0516.1115.1515.2515.2513.75M
Oct 1, 202615.7615.9815.5115.6215.6212.81M
Sep 30, 202615.8616.5315.7015.7415.7414.04M
Sep 29, 202616.3816.4315.7315.7415.7413.14M
Sep 28, 202616.4516.7015.8915.9515.9513.14M
Sep 25, 202616.4817.3016.3616.6616.6617.54M
Sep 24, 202615.6716.6015.6016.5016.5018.97M
Sep 23, 202617.6317.6615.9716.0016.0027.25M
Sep 22, 202616.4816.5716.0616.5216.5213.85M
Sep 21, 202616.2116.5616.1116.5316.5316.73M
Sep 18, 202616.2516.3215.0915.7615.7619.23M
Sep 17, 202615.3316.1615.3015.9915.9919.53M
Sep 16, 202615.2015.3214.4114.7914.7913.75M
Sep 15, 202615.1315.5314.9915.0915.0912.31M
Sep 14, 202614.5515.6014.5215.2715.2713.02M
Sep 11, 202615.3415.7815.0815.2715.2714.39M
Sep 10, 202614.8915.4314.8415.1615.1614.72M
Sep 9, 202615.6315.9415.1515.2415.2418.62M
Sep 8, 202616.3917.0515.3715.8115.8142.27M
Sep 4, 202615.2215.4615.0115.2015.2010.66M
Sep 3, 202614.8415.3214.8315.1815.1814.14M
Sep 2, 202614.8215.0514.6014.8714.8711.96M
Sep 1, 202615.0215.2914.8114.9914.9913.16M
Aug 31, 202615.4715.8915.4515.6615.669.81M
Aug 28, 202616.2516.3615.4415.5915.5914.61M
Aug 27, 202616.2916.6816.0116.4416.4415.15M
Aug 26, 202616.7016.9415.9315.9415.9415.41M
Aug 25, 202616.8217.2416.3416.9416.9413.57M
Aug 24, 202617.5017.5016.3116.3716.3721.72M
Aug 21, 202616.3218.0516.3017.9117.9123.13M
Aug 20, 202616.9016.9715.6616.0716.0720.17M
Aug 19, 202617.3817.8216.6717.0017.0019.26M
Aug 18, 202617.6118.6417.5217.7117.7113.75M
Aug 17, 202618.7818.9518.2118.6718.6710.48M
Aug 14, 202618.4319.2518.4018.8218.8216.96M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.