The highest closing price for Rigetti Computing (RGTI) last month was $27.03, last Thursday. It was up 48.8% for the month. The latest price is $20.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $26.45 | $26.56 | $24.44 | $25.54 | 61,036,800 |
May 28 2026 | $24.89 | $27.58 | $24.15 | $27.03 | 86,061,200 |
May 27 2026 | $24.63 | $25.85 | $23.62 | $24.62 | 56,481,100 |
May 26 2026 | $26.01 | $26.57 | $23.72 | $25.07 | 89,078,700 |
May 22 2026 | $22.96 | $27.79 | $22.66 | $26.42 | 204,233,200 |
May 21 2026 | $18.69 | $22.10 | $18.40 | $22.04 | 148,238,500 |
May 20 2026 | $16.10 | $17.21 | $15.85 | $16.88 | 27,194,100 |
May 19 2026 | $16.28 | $16.76 | $15.46 | $15.96 | 20,581,400 |
May 18 2026 | $17.91 | $17.93 | $16.02 | $16.62 | 31,095,700 |
May 15 2026 | $18.44 | $18.47 | $17.55 | $17.85 | 27,061,900 |
May 14 2026 | $18.16 | $19.84 | $17.83 | $19.27 | 33,827,800 |
May 13 2026 | $19.15 | $19.17 | $17.89 | $18.42 | 27,158,600 |
May 12 2026 | $20.50 | $21.02 | $18.23 | $19.07 | 49,520,600 |
May 11 2026 | $18.67 | $20.85 | $18.33 | $20.51 | 44,620,300 |
May 08 2026 | $18.84 | $19.00 | $17.75 | $18.94 | 18,261,100 |
May 07 2026 | $19.28 | $19.64 | $18.07 | $18.34 | 25,537,300 |
May 06 2026 | $18.71 | $20.12 | $18.49 | $20.09 | 35,257,900 |
May 05 2026 | $17.89 | $18.47 | $17.08 | $18.27 | 24,574,700 |
May 04 2026 | $17.51 | $18.65 | $17.33 | $17.70 | 27,828,800 |
May 01 2026 | $17.16 | $17.64 | $16.81 | $17.50 | 16,601,500 |
Daily pricing data for Rigetti Computing dates back to 4/22/2021, and may be incomplete.