Rigetti Computing, Inc. (BMV:RGTI)
Mexico
· Delayed Price · Currency is MXN 298.39
-1.61 (-0.54%)
Last updated: Mar 9, 2026, 11:09 AM CST
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 301.59 | 308.00 | 298.00 | 300.00 | 300.00 | -0.53% | 740 |
| Mar 5, 2026 | 297.00 | 301.59 | 283.00 | 301.59 | 301.59 | -3.52% | 5,698 |
| Mar 4, 2026 | 300.00 | 315.55 | 300.00 | 312.60 | 312.60 | 3.51% | 790 |
| Mar 3, 2026 | 302.10 | 302.80 | 290.01 | 302.00 | 302.00 | 1.48% | 1,775 |
| Mar 2, 2026 | 294.00 | 303.90 | 292.90 | 297.61 | 297.61 | -7.00% | 799 |
| Feb 26, 2026 | 325.00 | 330.00 | 316.00 | 320.00 | 320.00 | 5.07% | 516 |
| Feb 25, 2026 | 287.76 | 305.00 | 287.76 | 304.55 | 304.55 | 6.49% | 2,054 |
| Feb 24, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.92% | 347 |
| Feb 23, 2026 | 268.00 | 279.00 | 268.00 | 277.89 | 277.89 | 3.64% | 173 |
| Feb 20, 2026 | 282.50 | 282.50 | 268.13 | 268.13 | 268.13 | -6.89% | 353 |
| Feb 19, 2026 | 283.60 | 287.98 | 278.00 | 287.98 | 287.98 | 6.08% | 322 |
| Feb 18, 2026 | 280.00 | 280.00 | 271.48 | 271.48 | 271.48 | 0.57% | 99 |
| Feb 17, 2026 | 276.00 | 276.00 | 262.00 | 269.93 | 269.93 | -2.20% | 1,927 |
| Feb 13, 2026 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 8.24% | 685 |
| Feb 12, 2026 | 264.00 | 264.00 | 255.00 | 255.00 | 255.00 | -9.70% | 1,176 |
| Feb 11, 2026 | 278.50 | 282.40 | 272.00 | 282.40 | 282.40 | -2.62% | 550 |
| Feb 10, 2026 | 300.44 | 300.55 | 290.01 | 290.01 | 290.01 | -4.58% | 437 |
| Feb 9, 2026 | 300.99 | 309.48 | 300.99 | 303.92 | 303.92 | 0.30% | 2,188 |
| Feb 6, 2026 | 260.00 | 304.49 | 260.00 | 303.00 | 303.00 | 16.09% | 1,637 |
| Feb 5, 2026 | 284.00 | 284.00 | 261.00 | 261.00 | 261.00 | -11.82% | 889 |
| Feb 4, 2026 | 305.00 | 310.00 | 282.00 | 296.00 | 296.00 | -4.81% | 4,283 |
| Feb 3, 2026 | 309.00 | 315.00 | 299.00 | 310.96 | 310.96 | -1.28% | 1,266 |
| Jan 30, 2026 | 327.00 | 327.00 | 314.00 | 315.00 | 315.00 | -6.26% | 3,761 |
| Jan 29, 2026 | 376.00 | 384.99 | 327.01 | 336.04 | 336.04 | -10.39% | 5,445 |
| Jan 28, 2026 | 375.11 | 378.41 | 375.00 | 375.00 | 375.00 | -2.09% | 492 |
| Jan 27, 2026 | 374.10 | 386.50 | 374.10 | 383.00 | 383.00 | 2.30% | 1,527 |
| Jan 26, 2026 | 400.00 | 400.50 | 374.00 | 374.40 | 374.40 | -8.06% | 4,321 |
| Jan 23, 2026 | 435.85 | 435.85 | 407.20 | 407.24 | 407.24 | -6.40% | 7,748 |
| Jan 22, 2026 | 432.00 | 437.00 | 428.00 | 435.10 | 435.10 | 5.81% | 3,759 |
| Jan 21, 2026 | 434.05 | 434.05 | 396.00 | 411.20 | 411.20 | -7.99% | 3,682 |
| Jan 20, 2026 | 438.00 | 462.00 | 419.00 | 446.90 | 446.90 | -4.30% | 493 |
| Jan 19, 2026 | 460.00 | 469.00 | 458.00 | 467.00 | 467.00 | 2.64% | 239 |
| Jan 16, 2026 | 438.65 | 455.00 | 438.65 | 455.00 | 455.00 | 3.51% | 524 |
| Jan 15, 2026 | 462.85 | 462.85 | 436.61 | 439.56 | 439.56 | -3.18% | 288 |
| Jan 14, 2026 | 453.99 | 455.00 | 428.95 | 454.00 | 454.00 | 2.02% | 916 |
| Jan 13, 2026 | 449.00 | 449.00 | 435.27 | 445.00 | 445.00 | -2.78% | 1,118 |
| Jan 12, 2026 | 440.00 | 458.00 | 440.00 | 457.74 | 457.74 | 2.13% | 2,395 |
| Jan 9, 2026 | 460.00 | 477.00 | 445.00 | 448.20 | 448.20 | -1.49% | 6,446 |
| Jan 8, 2026 | 450.00 | 469.22 | 449.01 | 454.99 | 454.99 | -1.09% | 1,610 |
| Jan 7, 2026 | 458.01 | 472.00 | 458.01 | 460.00 | 460.00 | 1.10% | 745 |
| Jan 6, 2026 | 449.00 | 455.00 | 431.34 | 454.98 | 454.98 | 1.33% | 3,150 |
| Jan 5, 2026 | 428.00 | 461.00 | 428.00 | 449.00 | 449.00 | 4.91% | 2,209 |
| Jan 2, 2026 | 399.00 | 428.00 | 390.00 | 428.00 | 428.00 | 7.27% | 2,257 |
| Dec 31, 2025 | 398.00 | 404.00 | 397.00 | 399.00 | 399.00 | 0.25% | 642 |
| Dec 30, 2025 | 404.00 | 410.00 | 398.00 | 398.00 | 398.00 | -1.73% | 1,556 |
| Dec 29, 2025 | 388.02 | 406.04 | 387.50 | 405.00 | 405.00 | 0.83% | 1,222 |
| Dec 26, 2025 | 430.00 | 430.00 | 400.40 | 401.67 | 401.67 | -8.72% | 5,353 |
| Dec 24, 2025 | 431.00 | 441.00 | 431.00 | 440.02 | 440.02 | -2.87% | 3,132 |
| Dec 23, 2025 | 468.00 | 468.00 | 446.00 | 453.00 | 453.00 | -5.61% | 892 |
| Dec 22, 2025 | 455.00 | 490.46 | 440.11 | 479.93 | 479.93 | 12.24% | 16,636 |
| Dec 19, 2025 | 423.00 | 431.00 | 412.51 | 427.60 | 427.60 | 3.72% | 4,801 |
| Dec 18, 2025 | 410.00 | 412.28 | 404.95 | 412.28 | 412.28 | 1.80% | 1,008 |
| Dec 17, 2025 | 440.00 | 446.00 | 405.00 | 405.00 | 405.00 | -5.92% | 426 |
| Dec 16, 2025 | 430.00 | 430.50 | 415.00 | 430.50 | 430.50 | 1.09% | 814 |
| Dec 15, 2025 | 484.00 | 484.00 | 425.39 | 425.85 | 425.85 | -12.01% | 3,412 |
| Dec 11, 2025 | 463.00 | 484.00 | 450.00 | 484.00 | 484.00 | 1.66% | 1,349 |
| Dec 10, 2025 | 490.00 | 502.00 | 475.00 | 476.08 | 476.08 | -7.56% | 967 |
| Dec 9, 2025 | 498.88 | 515.00 | 489.00 | 515.00 | 515.00 | 1.58% | 946 |
| Dec 8, 2025 | 528.00 | 528.00 | 498.00 | 507.00 | 507.00 | -1.55% | 5,168 |
| Dec 5, 2025 | 542.00 | 542.00 | 498.00 | 515.00 | 515.00 | -5.38% | 5,574 |
| Dec 4, 2025 | 475.00 | 549.00 | 469.00 | 544.29 | 544.29 | 14.96% | 8,976 |
| Dec 3, 2025 | 433.01 | 476.00 | 428.01 | 473.46 | 473.46 | 8.04% | 3,130 |
| Dec 2, 2025 | 446.00 | 450.00 | 432.00 | 438.23 | 438.23 | 0.98% | 1,478 |
| Dec 1, 2025 | 450.43 | 450.43 | 433.13 | 433.98 | 433.98 | -7.07% | 1,734 |
| Nov 28, 2025 | 474.00 | 476.00 | 467.00 | 467.00 | 467.00 | -1.48% | 4,020 |
| Nov 26, 2025 | 467.50 | 478.70 | 466.00 | 474.00 | 474.00 | -1.59% | 1,986 |
| Nov 25, 2025 | 458.70 | 482.00 | 457.25 | 481.68 | 481.68 | -1.60% | 2,857 |
| Nov 24, 2025 | 436.00 | 494.00 | 436.00 | 489.50 | 489.50 | 14.10% | 4,555 |
| Nov 21, 2025 | 420.00 | 430.00 | 395.00 | 429.00 | 429.00 | 2.03% | 1,657 |
| Nov 20, 2025 | 477.00 | 490.01 | 420.00 | 420.45 | 420.45 | -9.91% | 3,109 |
| Nov 19, 2025 | 467.00 | 495.00 | 464.35 | 466.70 | 466.70 | -0.06% | 4,306 |
| Nov 18, 2025 | 461.12 | 467.00 | 450.00 | 467.00 | 467.00 | 0.43% | 1,974 |
| Nov 14, 2025 | 465.00 | 491.00 | 451.39 | 465.00 | 465.00 | 0.65% | 907 |
| Nov 13, 2025 | 487.11 | 488.00 | 455.46 | 462.00 | 462.00 | -10.29% | 4,056 |
| Nov 12, 2025 | 570.00 | 574.54 | 514.00 | 515.00 | 515.00 | -10.16% | 9,200 |
| Nov 11, 2025 | 600.00 | 600.00 | 555.01 | 573.25 | 573.25 | -5.88% | 4,706 |
| Nov 10, 2025 | 642.00 | 642.00 | 602.00 | 609.04 | 609.04 | -0.94% | 2,350 |
| Nov 7, 2025 | 613.40 | 619.65 | 570.00 | 614.82 | 614.82 | -4.10% | 1,471 |
| Nov 6, 2025 | 683.07 | 683.07 | 640.00 | 641.11 | 641.11 | -8.69% | 4,265 |
| Nov 5, 2025 | 657.50 | 706.99 | 655.00 | 702.16 | 702.16 | 7.72% | 2,374 |
| Nov 4, 2025 | 705.00 | 718.62 | 648.80 | 651.82 | 651.82 | -10.88% | 6,284 |
| Nov 3, 2025 | 824.70 | 824.70 | 721.51 | 731.36 | 731.36 | -11.28% | 34,436 |
| Oct 31, 2025 | 790.00 | 824.70 | 777.00 | 824.37 | 824.37 | 5.17% | 18,652 |
| Oct 30, 2025 | 705.00 | 791.00 | 705.00 | 783.84 | 783.84 | 7.40% | 3,791 |
| Oct 29, 2025 | 694.00 | 740.00 | 681.00 | 729.85 | 729.85 | 5.43% | 8,175 |
| Oct 28, 2025 | 770.00 | 796.49 | 689.01 | 692.24 | 692.24 | -6.45% | 10,678 |
| Oct 27, 2025 | 718.00 | 780.00 | 718.00 | 739.99 | 739.99 | 3.32% | 10,429 |
| Oct 24, 2025 | 766.07 | 800.00 | 715.00 | 716.20 | 716.20 | -0.76% | 23,512 |
| Oct 23, 2025 | 710.00 | 773.79 | 697.00 | 721.65 | 721.65 | 8.78% | 18,806 |
| Oct 22, 2025 | 728.00 | 728.00 | 630.64 | 663.41 | 663.41 | -9.63% | 7,851 |
| Oct 21, 2025 | 785.00 | 800.00 | 720.00 | 734.12 | 734.12 | -6.59% | 24,201 |
| Oct 20, 2025 | 880.00 | 880.00 | 781.71 | 785.90 | 785.90 | -8.51% | 22,316 |
| Oct 17, 2025 | 880.00 | 880.00 | 807.01 | 859.00 | 859.00 | -2.39% | 9,245 |
| Oct 16, 2025 | 1,045.79 | 1,045.79 | 870.00 | 880.00 | 880.00 | -14.98% | 23,765 |
| Oct 15, 2025 | 1,055.00 | 1,055.00 | 945.00 | 1,035.02 | 1,035.02 | -0.37% | 11,014 |
| Oct 14, 2025 | 1,020.00 | 1,070.57 | 940.00 | 1,038.86 | 1,038.86 | 3.72% | 7,435 |
| Oct 13, 2025 | 830.00 | 1,005.00 | 830.00 | 1,001.60 | 1,001.60 | 21.80% | 17,687 |
| Oct 10, 2025 | 865.00 | 905.00 | 816.01 | 822.36 | 822.36 | -4.77% | 6,476 |
| Oct 9, 2025 | 805.00 | 887.99 | 786.00 | 863.55 | 863.55 | 8.94% | 11,332 |
| Oct 8, 2025 | 850.00 | 865.00 | 765.00 | 792.66 | 792.66 | -2.74% | 7,559 |