The highest closing price for Rigetti Computing (RGTI) last month was $39.12, on November 3. It was down 42.3% for the month. The latest price is $23.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $25.71 | $26.09 | $25.27 | $25.57 | 13,989,000 |
November 26 2025 | $26.37 | $26.53 | $25.29 | $25.57 | 28,827,641 |
November 25 2025 | $25.49 | $26.79 | $24.61 | $26.08 | 40,036,113 |
November 24 2025 | $23.72 | $26.76 | $23.64 | $26.57 | 42,765,910 |
November 21 2025 | $23.11 | $23.68 | $21.00 | $23.59 | 52,393,922 |
November 20 2025 | $26.32 | $26.88 | $22.65 | $22.80 | 54,124,754 |
November 19 2025 | $25.79 | $27.18 | $25.31 | $25.46 | 40,792,238 |
November 18 2025 | $24.35 | $25.91 | $24.24 | $25.71 | 43,847,113 |
November 17 2025 | $24.98 | $25.99 | $24.19 | $24.69 | 43,085,199 |
November 14 2025 | $23.60 | $26.83 | $23.37 | $25.48 | 68,287,539 |
November 13 2025 | $26.99 | $27.41 | $24.75 | $25.20 | 65,493,199 |
November 12 2025 | $31.12 | $31.65 | $28.05 | $28.30 | 50,651,566 |
November 11 2025 | $31.08 | $32.18 | $30.24 | $31.40 | 51,004,230 |
November 10 2025 | $34.10 | $34.71 | $32.60 | $33.08 | 38,865,969 |
November 07 2025 | $32.82 | $33.81 | $30.62 | $33.77 | 57,796,473 |
November 06 2025 | $37.11 | $37.14 | $34.20 | $34.36 | 46,667,047 |
November 05 2025 | $36.28 | $38.00 | $35.00 | $37.29 | 41,383,301 |
November 04 2025 | $37.03 | $38.62 | $34.65 | $35.18 | 55,462,840 |
November 03 2025 | $44.31 | $44.38 | $39.00 | $39.12 | 59,342,398 |
Daily pricing data for Rigetti Computing dates back to 4/22/2021, and may be incomplete.
