The closing price for Rigetti Computing (RGTI) in December 2025 was $22.15, on December 31. It was down 11.1% for the month. The latest price is $15.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $22.45 | $22.67 | $21.93 | $22.15 | 23,242,500 |
December 30 2025 | $22.57 | $22.96 | $22.07 | $22.41 | 24,875,600 |
December 29 2025 | $21.96 | $22.77 | $21.53 | $22.27 | 33,581,400 |
December 26 2025 | $24.36 | $24.37 | $22.33 | $22.38 | 28,311,100 |
December 24 2025 | $25.21 | $25.22 | $24.04 | $24.51 | 18,157,100 |
December 23 2025 | $25.90 | $26.73 | $24.91 | $25.11 | 34,499,800 |
December 22 2025 | $24.57 | $27.67 | $24.36 | $26.88 | 59,955,600 |
December 19 2025 | $22.95 | $24.03 | $22.82 | $23.76 | 32,120,000 |
December 18 2025 | $23.60 | $23.96 | $22.25 | $22.82 | 34,275,800 |
December 17 2025 | $24.19 | $25.22 | $22.41 | $22.47 | 33,844,400 |
December 16 2025 | $23.10 | $24.37 | $23.07 | $23.96 | 27,084,200 |
December 15 2025 | $26.07 | $26.09 | $23.51 | $23.53 | 33,711,200 |
December 12 2025 | $26.30 | $26.88 | $25.06 | $25.84 | 31,266,500 |
December 11 2025 | $25.98 | $27.09 | $24.73 | $26.88 | 38,780,300 |
December 10 2025 | $27.73 | $27.75 | $26.09 | $26.12 | 45,188,000 |
December 09 2025 | $27.76 | $28.46 | $26.78 | $28.22 | 31,275,800 |
December 08 2025 | $28.75 | $29.45 | $27.02 | $28.26 | 33,282,500 |
December 05 2025 | $29.55 | $29.60 | $27.33 | $28.11 | 51,097,800 |
December 04 2025 | $25.82 | $30.21 | $25.53 | $30.06 | 76,980,500 |
December 03 2025 | $23.90 | $26.25 | $23.53 | $26.04 | 34,325,300 |
December 02 2025 | $23.96 | $24.94 | $23.55 | $23.88 | 29,149,900 |
December 01 2025 | $24.92 | $24.98 | $23.40 | $23.45 | 29,818,000 |
Daily pricing data for Rigetti Computing dates back to 4/22/2021, and may be incomplete.