Rigetti Computing, Inc. (BCBA:RGTI)
Argentina
· Delayed Price · Currency is ARS 12,600
+170 (1.37%)
Last updated: Mar 6, 2026, 4:09 PM BRT
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,590.00 | 12,590.00 | 11,740.00 | 12,430.00 | 12,430.00 | -3.27% | 159,660 |
| Mar 4, 2026 | 12,730.00 | 12,920.00 | 12,460.00 | 12,850.00 | 12,850.00 | 1.26% | 47,343 |
| Mar 3, 2026 | 12,270.00 | 13,000.00 | 12,060.00 | 12,690.00 | 12,690.00 | -0.08% | 50,104 |
| Mar 2, 2026 | 12,300.00 | 12,970.00 | 12,180.00 | 12,700.00 | 12,700.00 | 2.50% | 37,531 |
| Feb 27, 2026 | 13,470.00 | 13,470.00 | 12,220.00 | 12,390.00 | 12,390.00 | -9.83% | 48,548 |
| Feb 26, 2026 | 13,570.00 | 14,190.00 | 13,450.00 | 13,740.00 | 13,740.00 | 5.37% | 108,100 |
| Feb 25, 2026 | 12,100.00 | 13,070.00 | 12,000.00 | 13,040.00 | 13,040.00 | 9.58% | 74,111 |
| Feb 24, 2026 | 11,540.00 | 12,120.00 | 11,350.00 | 11,900.00 | 11,900.00 | 3.39% | 32,641 |
| Feb 23, 2026 | 11,210.00 | 11,730.00 | 11,050.00 | 11,510.00 | 11,510.00 | 2.22% | 29,049 |
| Feb 20, 2026 | 12,000.00 | 12,000.00 | 11,190.00 | 11,260.00 | 11,260.00 | -4.90% | 66,143 |
| Feb 19, 2026 | 11,500.00 | 12,060.00 | 11,350.00 | 11,840.00 | 11,840.00 | 2.07% | 37,964 |
| Feb 18, 2026 | 11,550.00 | 12,250.00 | 11,240.00 | 11,600.00 | 11,600.00 | -0.34% | 25,344 |
| Feb 13, 2026 | 11,100.00 | 11,910.00 | 10,930.00 | 11,640.00 | 11,640.00 | 6.01% | 69,743 |
| Feb 12, 2026 | 11,800.00 | 11,940.00 | 10,910.00 | 10,980.00 | 10,980.00 | -10.51% | 72,421 |
| Feb 11, 2026 | 12,410.00 | 12,640.00 | 11,620.00 | 12,270.00 | 12,270.00 | -2.46% | 46,532 |
| Feb 10, 2026 | 12,900.00 | 13,000.00 | 12,450.00 | 12,580.00 | 12,580.00 | -4.12% | 52,195 |
| Feb 9, 2026 | 12,960.00 | 13,280.00 | 12,500.00 | 13,120.00 | 13,120.00 | 0.23% | 93,997 |
| Feb 6, 2026 | 11,800.00 | 13,180.00 | 11,600.00 | 13,090.00 | 13,090.00 | 15.43% | 77,607 |
| Feb 5, 2026 | 12,220.00 | 12,420.00 | 11,260.00 | 11,340.00 | 11,340.00 | -11.06% | 120,007 |
| Feb 4, 2026 | 13,360.00 | 13,550.00 | 12,150.00 | 12,750.00 | 12,750.00 | -3.85% | 60,049 |
| Feb 3, 2026 | 13,530.00 | 13,660.00 | 12,900.00 | 13,260.00 | 13,260.00 | 0.99% | 82,373 |
| Feb 2, 2026 | 13,570.00 | 13,860.00 | 12,880.00 | 13,130.00 | 13,130.00 | -2.74% | 77,024 |
| Jan 30, 2026 | 14,700.00 | 14,780.00 | 13,430.00 | 13,500.00 | 13,500.00 | -9.15% | 78,538 |
| Jan 29, 2026 | 16,660.00 | 16,660.00 | 14,790.00 | 14,860.00 | 14,860.00 | -12.02% | 198,295 |
| Jan 28, 2026 | 16,860.00 | 16,990.00 | 16,380.00 | 16,890.00 | 16,890.00 | 0.48% | 77,007 |
| Jan 27, 2026 | 16,890.00 | 17,040.00 | 16,210.00 | 16,810.00 | 16,810.00 | 1.76% | 115,612 |
| Jan 26, 2026 | 18,060.00 | 18,060.00 | 16,380.00 | 16,520.00 | 16,520.00 | -8.63% | 156,806 |
| Jan 23, 2026 | 18,930.00 | 19,020.00 | 18,000.00 | 18,080.00 | 18,080.00 | -4.94% | 42,284 |
| Jan 22, 2026 | 18,400.00 | 19,190.00 | 18,250.00 | 19,020.00 | 19,020.00 | 3.82% | 198,815 |
| Jan 21, 2026 | 19,200.00 | 19,950.00 | 17,040.00 | 18,320.00 | 18,320.00 | -4.98% | 268,445 |
| Jan 20, 2026 | 18,960.00 | 20,060.00 | 17,990.00 | 19,280.00 | 19,280.00 | -0.57% | 100,209 |
| Jan 19, 2026 | 19,660.00 | 19,910.00 | 18,810.00 | 19,390.00 | 19,390.00 | -1.27% | 4,158 |
| Jan 16, 2026 | 19,110.00 | 19,840.00 | 18,670.00 | 19,640.00 | 19,640.00 | 1.71% | 77,148 |
| Jan 15, 2026 | 19,600.00 | 20,080.00 | 19,050.00 | 19,310.00 | 19,310.00 | 0.42% | 59,000 |
| Jan 14, 2026 | 19,000.00 | 19,270.00 | 18,190.00 | 19,230.00 | 19,230.00 | 0.42% | 90,466 |
| Jan 13, 2026 | 19,720.00 | 20,000.00 | 18,600.00 | 19,150.00 | 19,150.00 | -0.93% | 84,840 |
| Jan 12, 2026 | 18,820.00 | 19,450.00 | 18,360.00 | 19,330.00 | 19,330.00 | 0.47% | 76,393 |
| Jan 9, 2026 | 19,710.00 | 20,430.00 | 19,130.00 | 19,240.00 | 19,240.00 | -0.52% | 95,849 |
| Jan 8, 2026 | 19,390.00 | 20,140.00 | 18,850.00 | 19,340.00 | 19,340.00 | -1.48% | 111,555 |
| Jan 7, 2026 | 18,950.00 | 20,260.00 | 18,950.00 | 19,630.00 | 19,630.00 | 3.81% | 106,308 |
| Jan 6, 2026 | 19,120.00 | 19,690.00 | 18,300.00 | 18,910.00 | 18,910.00 | -3.08% | 66,561 |
| Jan 5, 2026 | 18,180.00 | 19,830.00 | 17,750.00 | 19,510.00 | 19,510.00 | 7.02% | 156,126 |
| Jan 2, 2026 | 17,460.00 | 18,330.00 | 16,610.00 | 18,230.00 | 18,230.00 | 8.00% | 82,350 |
| Dec 30, 2025 | 17,440.00 | 18,000.00 | 16,840.00 | 16,880.00 | 16,880.00 | -1.69% | 149,944 |
| Dec 29, 2025 | 17,750.00 | 17,750.00 | 16,510.00 | 17,170.00 | 17,170.00 | -3.27% | 147,378 |
| Dec 26, 2025 | 18,740.00 | 19,490.00 | 17,240.00 | 17,750.00 | 17,750.00 | -5.03% | 42,368 |
| Dec 24, 2025 | 19,500.00 | 19,520.00 | 18,360.00 | 18,690.00 | 18,690.00 | -2.15% | 22,187 |
| Dec 23, 2025 | 20,480.00 | 20,670.00 | 19,030.00 | 19,100.00 | 19,100.00 | -6.37% | 88,626 |
| Dec 22, 2025 | 18,300.00 | 21,370.00 | 18,300.00 | 20,400.00 | 20,400.00 | 11.60% | 152,187 |
| Dec 19, 2025 | 17,480.00 | 18,440.00 | 17,390.00 | 18,280.00 | 18,280.00 | 5.00% | 53,480 |
| Dec 18, 2025 | 18,050.00 | 18,600.00 | 17,150.00 | 17,410.00 | 17,410.00 | -1.19% | 73,720 |
| Dec 17, 2025 | 18,110.00 | 19,380.00 | 17,500.00 | 17,620.00 | 17,620.00 | -2.71% | 38,774 |
| Dec 16, 2025 | 18,300.00 | 18,730.00 | 17,690.00 | 18,110.00 | 18,110.00 | -1.15% | 29,371 |
| Dec 15, 2025 | 20,100.00 | 20,100.00 | 18,050.00 | 18,320.00 | 18,320.00 | -9.17% | 89,257 |
| Dec 12, 2025 | 19,990.00 | 20,350.00 | 18,950.00 | 20,170.00 | 20,170.00 | 0.75% | 35,241 |
| Dec 11, 2025 | 20,300.00 | 20,300.00 | 18,620.00 | 20,020.00 | 20,020.00 | -1.18% | 103,083 |
| Dec 10, 2025 | 21,290.00 | 21,290.00 | 19,660.00 | 20,260.00 | 20,260.00 | -4.48% | 95,033 |
| Dec 9, 2025 | 21,700.00 | 21,700.00 | 20,180.00 | 21,210.00 | 21,210.00 | -2.26% | 32,596 |
| Dec 5, 2025 | 22,670.00 | 22,670.00 | 20,600.00 | 21,700.00 | 21,700.00 | -4.11% | 87,388 |
| Dec 4, 2025 | 19,230.00 | 22,710.00 | 19,230.00 | 22,630.00 | 22,630.00 | 19.04% | 114,718 |
| Dec 3, 2025 | 18,520.00 | 19,200.00 | 17,920.00 | 19,010.00 | 19,010.00 | 4.39% | 34,179 |
| Dec 2, 2025 | 18,300.00 | 19,010.00 | 17,900.00 | 18,210.00 | 18,210.00 | 0.39% | 55,691 |
| Dec 1, 2025 | 18,810.00 | 18,980.00 | 17,900.00 | 18,140.00 | 18,140.00 | -6.97% | 30,927 |
| Nov 28, 2025 | 19,800.00 | 20,000.00 | 19,290.00 | 19,500.00 | 19,500.00 | -3.03% | 33,788 |
| Nov 27, 2025 | 20,500.00 | 20,500.00 | 19,200.00 | 20,110.00 | 20,110.00 | 0.90% | 3,458 |
| Nov 26, 2025 | 19,560.00 | 20,190.00 | 19,300.00 | 19,930.00 | 19,930.00 | 2.84% | 51,255 |
| Nov 25, 2025 | 19,980.00 | 19,980.00 | 18,700.00 | 19,380.00 | 19,380.00 | 9.68% | 74,440 |
| Nov 21, 2025 | 17,300.00 | 17,770.00 | 15,850.00 | 17,670.00 | 17,670.00 | -0.06% | 45,040 |
| Nov 20, 2025 | 19,500.00 | 19,820.00 | 17,300.00 | 17,680.00 | 17,680.00 | -6.55% | 85,304 |
| Nov 19, 2025 | 19,160.00 | 19,950.00 | 18,700.00 | 18,920.00 | 18,920.00 | 0.11% | 48,650 |
| Nov 18, 2025 | 18,110.00 | 19,080.00 | 17,910.00 | 18,900.00 | 18,900.00 | 3.90% | 87,965 |
| Nov 17, 2025 | 19,250.00 | 19,280.00 | 18,010.00 | 18,190.00 | 18,190.00 | -5.51% | 129,067 |
| Nov 14, 2025 | 18,000.00 | 19,920.00 | 17,160.00 | 19,250.00 | 19,250.00 | 3.94% | 264,165 |
| Nov 13, 2025 | 20,500.00 | 20,500.00 | 18,320.00 | 18,520.00 | 18,520.00 | -11.85% | 106,868 |
| Nov 12, 2025 | 23,390.00 | 23,400.00 | 20,950.00 | 21,010.00 | 21,010.00 | -10.02% | 157,504 |
| Nov 11, 2025 | 24,000.00 | 24,300.00 | 22,340.00 | 23,350.00 | 23,350.00 | -6.07% | 150,854 |
| Nov 10, 2025 | 25,000.00 | 25,580.00 | 24,050.00 | 24,860.00 | 24,860.00 | 1.64% | 143,090 |
| Nov 7, 2025 | 26,000.00 | 26,000.00 | 22,820.00 | 24,460.00 | 24,460.00 | -7.14% | 127,416 |
| Nov 6, 2025 | 28,300.00 | 28,460.00 | 25,700.00 | 26,340.00 | 26,340.00 | -6.93% | 134,733 |
| Nov 5, 2025 | 26,940.00 | 28,380.00 | 26,380.00 | 28,300.00 | 28,300.00 | 3.66% | 105,290 |
| Nov 4, 2025 | 28,780.00 | 29,320.00 | 26,940.00 | 27,300.00 | 27,300.00 | -11.76% | 166,169 |
| Nov 3, 2025 | 33,340.00 | 33,340.00 | 29,320.00 | 30,940.00 | 30,940.00 | -7.09% | 284,678 |
| Oct 31, 2025 | 31,620.00 | 33,520.00 | 31,120.00 | 33,300.00 | 33,300.00 | 4.78% | 200,922 |
| Oct 30, 2025 | 28,620.00 | 31,920.00 | 28,040.00 | 31,780.00 | 31,780.00 | 8.02% | 117,873 |
| Oct 29, 2025 | 28,160.00 | 29,700.00 | 27,500.00 | 29,420.00 | 29,420.00 | 6.59% | 126,184 |
| Oct 28, 2025 | 29,400.00 | 31,820.00 | 27,500.00 | 27,600.00 | 27,600.00 | -6.06% | 320,230 |
| Oct 27, 2025 | 27,200.00 | 30,400.00 | 27,200.00 | 29,380.00 | 29,380.00 | -3.42% | 50,228 |
| Oct 24, 2025 | 31,700.00 | 33,400.00 | 30,240.00 | 30,420.00 | 30,420.00 | -0.78% | 155,929 |
| Oct 23, 2025 | 30,480.00 | 33,340.00 | 29,820.00 | 30,660.00 | 30,660.00 | 5.65% | 334,912 |
| Oct 22, 2025 | 31,580.00 | 31,800.00 | 27,560.00 | 29,020.00 | 29,020.00 | -9.54% | 276,502 |
| Oct 21, 2025 | 33,980.00 | 34,440.00 | 31,340.00 | 32,080.00 | 32,080.00 | -4.92% | 195,790 |
| Oct 20, 2025 | 36,100.00 | 37,000.00 | 33,020.00 | 33,740.00 | 33,740.00 | -6.54% | 132,594 |
| Oct 17, 2025 | 34,600.00 | 37,060.00 | 33,060.00 | 36,100.00 | 36,100.00 | 0.78% | 200,784 |
| Oct 16, 2025 | 40,000.00 | 40,220.00 | 34,760.00 | 35,820.00 | 35,820.00 | -12.25% | 293,044 |
| Oct 15, 2025 | 41,980.00 | 42,300.00 | 36,600.00 | 40,820.00 | 40,820.00 | -0.83% | 329,044 |
| Oct 14, 2025 | 39,220.00 | 42,560.00 | 35,860.00 | 41,160.00 | 41,160.00 | 5.59% | 212,598 |
| Oct 13, 2025 | 33,860.00 | 39,500.00 | 32,600.00 | 38,980.00 | 38,980.00 | 14.04% | 148,672 |
| Oct 9, 2025 | 33,580.00 | 36,700.00 | 32,740.00 | 34,180.00 | 34,180.00 | 2.95% | 156,291 |
| Oct 8, 2025 | 34,760.00 | 37,660.00 | 32,360.00 | 33,200.00 | 33,200.00 | -3.15% | 381,023 |
| Oct 7, 2025 | 33,380.00 | 35,200.00 | 31,180.00 | 34,280.00 | 34,280.00 | 8.28% | 291,891 |