MetaCap

Rigetti Computing Stock Price History

NASDAQ: RGTITechnologyEDP ServicesUSD

14.03-0.11 (-0.78%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RGTI price history at a glance

The price history for Rigetti Computing (RGTI) on this page begins on April 19, 2021, when the stock closed at $9.91; it most recently closed at $14.03 on October 5, 2026. The highest price in this record is $58.15, reached on October 13, 2025; the latest close is 75.9% below that peak. Across the 4 complete calendar years in the table, RGTI finished higher in 3 and lower in 1. Its best year was 2024 (+1831.0%) and its worst was 2022 (-92.9%).

Over roughly 5 years the share price changed +41.6%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, RGTI has lost 68.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$58.15
Date of high
Oct 13, 2025
Low since 2021
$0.36
Date of low
May 1, 2023
52-week high
$58.15
52-week low
$12.53
Last close
$14.03

RGTI returns

1 week

-8.00%

1 month

-7.94%

3 months

-15.18%

6 months

-4.43%

Year to date

-36.66%

1 year

-68.06%

3 years

+902.14%

5 years

+42.44%

RGTI price return, excluding dividends.

RGTI annual returns

Calendar-year price returns
YearYear-end closeReturn
202614.03-40.55%
202523.60+24.08%
202419.02+1830.96%
20230.985+35.12%
20220.729-92.92%
2021*10.29+3.83%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

RGTI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.3114.3813.7814.03-0.78%
14.4114.6113.7414.14-3.08%
14.7514.8914.4514.59-3.82%
15.2815.7715.0015.17+0.13%
15.2515.3014.8215.15-0.66%
16.0616.1115.1515.25-2.37%
15.7615.9915.5115.62-0.76%
15.8616.5315.7015.740.00%
16.3816.4315.7315.74-1.32%
16.4516.7015.8915.95-4.26%
16.4917.3016.3616.66+0.97%
15.6716.6015.6016.50+3.09%
17.6317.6615.9716.01-3.12%
16.4916.5716.0616.52-0.06%
16.2116.5616.1116.53+4.89%
16.2516.3215.0915.76-1.44%
15.3316.1615.3015.99+8.11%
15.2015.3214.4114.79-1.99%
15.1315.5314.9915.09-1.18%
14.5515.6014.5215.270.00%
15.3415.7815.0815.27+0.73%
14.8915.4314.8415.16-0.52%
15.6315.9415.1615.24-3.61%
16.3917.0515.3715.81+4.01%
15.2215.4615.0115.20+0.13%
14.8415.3214.8315.18+2.08%
14.8215.0514.6014.87-0.80%
15.0215.2914.8114.99-4.28%
15.4715.8915.4515.66+0.45%
16.2516.3615.4415.59-5.17%
16.2916.6816.0116.44+3.14%
16.7016.9415.9315.94-5.90%
16.8217.2416.3416.94+3.48%
17.5017.5016.3116.37-8.60%
16.3218.0616.3017.91+11.48%
16.9016.9715.6716.07-5.50%
17.3817.8216.6717.00-4.01%
17.6118.6417.5217.71-5.14%
18.7818.9618.2118.67-0.80%
18.4419.2518.4018.82+1.07%
18.3219.3718.3118.62+1.09%
18.5718.6717.7318.42+1.82%
17.9418.2417.5018.09+2.49%
17.9118.2917.4917.65-1.62%
16.7817.9516.4117.94+8.53%
16.1517.1416.0616.53-1.49%
17.2417.4616.6916.78-3.84%
16.5117.7216.4817.45+8.93%
14.9316.3014.7116.02+7.16%
15.2015.6314.7714.95+0.61%
13.6015.0013.4914.86+12.41%
14.3214.4313.1313.22-8.95%
15.0415.1114.0514.52-7.16%
15.0916.1214.8815.64+10.53%
14.8514.9014.1414.15-4.71%
14.8015.6014.6714.85-2.50%
15.0415.5615.0015.23-0.33%
14.7415.4014.6815.28+7.23%
14.3414.6814.1414.25+0.99%
13.6814.5813.4114.11+0.07%
14.8314.9713.9314.10-7.54%
16.1616.3814.9115.25-5.34%
15.8516.2715.5816.11+4.88%
16.1716.3015.1515.36-7.13%
17.1617.3116.3716.54-2.65%
16.9817.3316.7016.99+0.41%
16.2617.0616.2016.92+2.24%
17.4817.5516.2416.55-7.85%
17.8818.7117.7617.96+0.11%
18.7319.6817.5517.94-3.96%
19.1719.7418.6518.68-3.31%
19.0319.7118.7819.32-0.62%
18.7019.8018.2319.44+5.88%
17.9318.9517.7118.36-0.27%
19.9920.4118.2818.41-5.73%
20.8120.9719.0219.53-8.22%
20.6822.5720.2421.28-0.47%
20.8722.4820.4121.38+0.09%
20.7821.4819.5321.36+5.51%
20.9521.4220.1720.25-1.91%
22.0522.4420.4320.64-9.07%
22.4723.5722.1422.70+8.20%
20.6621.9520.2820.98+1.70%
19.2721.2319.1620.63+6.09%
19.6020.8419.3819.45-1.24%
21.6822.6318.4719.69-9.53%
21.3422.7920.7321.77+5.25%
23.1723.1920.1020.68-14.40%
23.3825.0222.9524.16+0.27%
26.5628.0623.7824.10-10.36%
25.4627.2425.4326.88+4.88%
24.7426.4824.0525.63+0.35%
26.4526.5624.4425.54-5.51%
24.8927.5824.1527.03+9.79%
24.6325.8523.6224.62-1.78%
26.0126.5723.7225.07-5.13%
22.9627.7922.6626.42+19.87%
18.6922.1018.4022.04+30.57%
16.1017.2115.8516.88+5.76%
16.2816.7615.4615.96-3.97%
17.9117.9316.0216.62-6.89%
18.4418.4717.5517.85-7.37%
18.1619.8417.8319.27+4.64%
19.1519.1717.8918.42-3.43%
20.5021.0218.2319.07-7.02%
18.6720.8518.3320.51+8.29%
18.8419.0017.7518.94+3.27%
19.2819.6418.0718.34-8.71%
18.7120.1218.4920.09+9.96%
17.8918.4717.0818.27+3.22%
17.5118.6517.3317.70+1.14%
17.1617.6416.8117.50+0.29%
16.1217.5116.0617.45+8.52%
16.2316.2515.3016.08-1.89%
16.4716.6316.0516.39-3.08%
16.2516.9516.1116.91+1.81%
17.1217.1516.1016.61-1.48%
18.0118.2716.5016.86-8.27%
18.7919.2317.9218.38+0.71%
19.6619.8818.1618.25-7.08%
19.2619.8918.7919.64-0.86%
19.9120.1719.1519.81+1.85%
19.5520.0918.1219.45+1.78%
17.8819.5117.1819.11+13.28%
15.7217.3915.7116.87+11.50%
14.4215.2414.1715.13+3.07%
14.4215.0514.3114.68+2.59%
14.3314.6914.0314.31-1.51%
15.1415.4114.1414.53+4.99%
14.1014.1313.2913.84-2.54%
14.0614.5613.8614.20+0.07%
12.8914.2512.8114.19+5.11%
14.3014.5213.4413.50-3.85%
13.2314.1513.0614.04+8.84%
13.4013.5712.5312.90-3.15%
14.2514.3413.2113.32-7.56%
14.7714.9014.2414.41-4.82%
16.0016.3014.7815.14-2.95%
15.4816.0915.0715.60-1.76%
15.0715.8914.9615.88+6.72%
15.1115.2314.3714.88-3.44%
15.1915.6014.7315.41-1.66%
15.9616.2115.6115.67-3.39%
16.1716.4815.7516.22+0.50%
16.5417.0015.5716.14-0.19%
16.4317.2515.9016.17+0.62%
16.6416.7315.8416.07-5.14%
16.9917.4816.5816.94-0.29%
17.5217.9316.9616.99-3.47%
16.5717.6916.1217.60+3.47%
16.6217.5516.5417.01+0.24%
16.9917.0315.9416.97-4.45%
17.0417.9616.8817.76+4.72%
16.9417.6116.2416.96-4.13%
16.6917.7816.6617.69+1.55%
18.1218.1716.6317.42-6.55%
18.3019.2118.0718.64+5.73%
16.7917.7916.4817.63+6.98%
15.9216.7315.6616.48+2.87%
15.4916.3215.3316.02+0.63%
16.3016.5515.5015.92-4.10%
15.8816.7415.6416.60+2.60%
15.5616.6915.2616.18+3.78%
15.5416.3715.1615.59-3.11%
15.5016.2414.8416.09+7.34%
16.0716.0914.7914.99-8.76%
17.0417.0915.7516.43-3.18%
17.2217.7516.7916.97-3.52%
17.1417.9716.7917.59-0.68%
15.4817.7415.3417.71+18.26%
16.5216.6514.8314.98-12.89%
17.9418.0916.2417.19-5.60%
18.2418.3017.1418.21+2.82%
18.3718.3817.2317.71-2.53%
19.6419.6417.6318.17-8.46%
21.4921.5819.2719.85-9.81%
22.3422.5221.6722.01-1.34%
22.1522.5821.4022.31+2.53%
23.4323.7821.4121.76-7.21%
24.9625.2123.2623.45-6.05%
24.4725.5024.2524.96+5.45%
25.4926.2722.4123.67-5.28%
24.5726.5023.7124.99-2.46%
25.1226.1824.5625.62+3.72%
26.2926.4924.6524.70-3.97%
24.1925.7323.7625.72+5.11%
25.8226.2524.3124.47-4.15%
24.4025.6423.9325.53+3.28%
25.4426.7024.7124.72-2.10%
24.8026.3824.5125.25+0.16%
25.1326.4424.8425.21-0.67%
24.9125.6623.8325.38+1.48%
23.6925.8523.5525.01+5.97%
22.5624.0121.6223.60+6.55%
22.4522.6721.9322.15-1.16%
22.5722.9622.0722.41+0.63%
21.9622.7721.5322.27-0.49%
24.3624.3722.3322.38-8.69%
25.2125.2224.0424.51-2.39%
25.9026.7324.9125.11-6.58%
24.5727.6724.3626.88+13.13%
22.9524.0322.8223.76+4.12%
23.6023.9622.2522.82+1.56%
24.1925.2222.4122.47-6.22%
23.1024.3723.0723.96+1.83%
26.0726.0923.5123.53-8.94%
26.3026.8825.0625.84-3.87%
25.9827.0924.7326.88+2.91%
27.7327.7526.0926.12-7.44%
27.7628.4626.7828.22-0.14%
28.7529.4527.0228.26+0.53%
29.5529.6027.3328.11-6.49%
25.8230.2125.5330.06+15.44%
23.9026.2523.5326.04+9.05%
23.9624.9423.5523.88+1.83%
24.9224.9823.4023.45-8.29%
25.7126.0925.2725.570.00%
26.3726.5325.2925.57-1.96%
25.4926.7924.6126.08-1.84%
23.7226.7623.6426.57+12.63%
23.1123.6821.0023.59+3.46%
26.3226.8822.6522.80-10.45%
25.7927.1825.3125.46-0.97%
24.3525.9124.2425.71+4.13%
24.9825.9924.1924.69-3.10%
23.6026.8323.3725.48+1.11%
26.9927.4124.7525.20-10.95%
31.1231.6528.0528.30-9.87%
31.0832.1830.2431.40-5.08%
34.1034.7132.6033.08-2.04%
32.8233.8130.6233.77-1.72%
37.1137.1434.2034.36-7.86%
36.2838.0035.0037.29+6.00%
37.0338.6234.6535.18-10.07%
44.3144.3839.0039.12-11.63%
42.2344.5241.6844.27+4.12%
38.0842.8937.6842.52+7.89%
37.6940.0836.9039.41+6.31%
40.0542.9336.9937.07-7.88%
39.5742.6139.1440.24+3.60%
41.2543.4638.7038.84-1.91%
40.3841.9637.6639.60+9.80%
38.5239.7234.1436.06-9.85%
42.5243.6039.0540.00-7.64%
47.4847.7842.1843.31-6.62%
44.6648.2543.6546.38-3.31%
54.7055.1646.8747.97-14.86%
57.8857.9750.5056.34+0.39%
54.8558.1550.0056.12+2.20%
46.4655.2346.3754.91+25.02%
47.8349.1343.8943.92—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGTI chart for longer ranges.