Rigetti Computing, Inc. (BVMF:RGTI34)
Brazil
· Delayed Price · Currency is BRL 154.87
-6.18 (-3.84%)
At close: Dec 5, 2025
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 136.45 | 161.05 | 135.69 | 161.05 | 161.05 | 16.83% | 6,859 |
| Dec 3, 2025 | 129.72 | 137.85 | 125.45 | 137.85 | 137.85 | 7.60% | 1,452 |
| Dec 2, 2025 | 128.01 | 133.16 | 126.00 | 128.11 | 128.11 | 0.87% | 13,278 |
| Dec 1, 2025 | 133.58 | 133.58 | 126.53 | 127.00 | 127.00 | -6.84% | 4,597 |
| Nov 28, 2025 | 139.52 | 139.52 | 135.00 | 136.32 | 136.32 | -2.88% | 4,051 |
| Nov 27, 2025 | 140.00 | 145.40 | 140.00 | 140.36 | 140.36 | 1.55% | 141 |
| Nov 26, 2025 | 143.17 | 143.17 | 135.50 | 138.22 | 138.22 | -3.46% | 4,781 |
| Nov 25, 2025 | 141.40 | 143.17 | 133.58 | 143.17 | 143.17 | 1.12% | 8,290 |
| Nov 24, 2025 | 125.01 | 141.94 | 125.01 | 141.58 | 141.58 | 10.48% | 9,223 |
| Nov 21, 2025 | 125.01 | 128.15 | 114.39 | 128.15 | 128.15 | -5.77% | 7,741 |
| Nov 19, 2025 | 139.50 | 144.86 | 135.12 | 136.00 | 136.00 | -1.44% | 4,501 |
| Nov 18, 2025 | 127.00 | 137.99 | 127.00 | 137.99 | 137.99 | 6.88% | 4,669 |
| Nov 17, 2025 | 134.79 | 137.59 | 129.11 | 129.11 | 129.11 | -3.89% | 12,294 |
| Nov 14, 2025 | 124.92 | 140.12 | 122.60 | 134.33 | 134.33 | -3.32% | 21,334 |
| Nov 13, 2025 | 144.40 | 144.55 | 130.83 | 138.94 | 138.94 | -7.19% | 15,408 |
| Nov 12, 2025 | 164.64 | 167.68 | 149.00 | 149.71 | 149.71 | -10.89% | 14,753 |
| Nov 11, 2025 | 168.19 | 174.04 | 159.85 | 168.00 | 168.00 | -7.69% | 7,426 |
| Nov 10, 2025 | 184.37 | 184.60 | 173.70 | 182.00 | 182.00 | 3.07% | 12,846 |
| Nov 7, 2025 | 182.08 | 182.08 | 164.50 | 176.58 | 176.58 | -8.52% | 12,695 |
| Nov 6, 2025 | 201.60 | 202.00 | 183.40 | 193.03 | 193.03 | -3.29% | 5,442 |
| Nov 5, 2025 | 195.65 | 203.33 | 188.76 | 199.60 | 199.60 | 1.86% | 4,663 |
| Nov 4, 2025 | 202.49 | 207.48 | 189.21 | 195.96 | 195.96 | -6.24% | 8,914 |
| Nov 3, 2025 | 235.80 | 238.74 | 209.00 | 209.00 | 209.00 | -12.06% | 20,682 |
| Oct 31, 2025 | 226.93 | 239.04 | 224.50 | 237.66 | 237.66 | 3.45% | 10,100 |
| Oct 30, 2025 | 212.40 | 231.57 | 203.00 | 229.74 | 229.74 | 10.24% | 16,965 |
| Oct 29, 2025 | 200.99 | 214.66 | 199.27 | 208.40 | 208.40 | 3.69% | 7,169 |
| Oct 28, 2025 | 218.43 | 230.00 | 199.27 | 200.99 | 200.99 | -6.95% | 33,831 |
| Oct 27, 2025 | 213.00 | 227.25 | 212.74 | 216.00 | 216.00 | 3.70% | 26,862 |
| Oct 24, 2025 | 223.05 | 233.77 | 208.30 | 208.30 | 208.30 | -3.13% | 41,633 |
| Oct 23, 2025 | 214.36 | 225.75 | 203.30 | 215.03 | 215.03 | 11.35% | 46,582 |
| Oct 22, 2025 | 208.37 | 212.55 | 184.81 | 193.12 | 193.12 | -10.31% | 31,917 |
| Oct 21, 2025 | 229.32 | 235.00 | 210.40 | 215.31 | 215.31 | -7.99% | 58,658 |
| Oct 20, 2025 | 258.06 | 258.06 | 227.00 | 234.00 | 234.00 | -8.59% | 20,856 |
| Oct 17, 2025 | 250.00 | 260.94 | 238.00 | 256.00 | 256.00 | -2.22% | 23,292 |
| Oct 16, 2025 | 304.88 | 304.88 | 257.06 | 261.80 | 261.80 | -14.85% | 34,191 |
| Oct 15, 2025 | 316.00 | 319.00 | 276.69 | 307.45 | 307.45 | -1.15% | 57,926 |
| Oct 14, 2025 | 303.03 | 318.06 | 275.85 | 311.02 | 311.02 | 5.02% | 64,247 |
| Oct 13, 2025 | 244.01 | 296.14 | 244.01 | 296.14 | 296.14 | 21.67% | 58,099 |
| Oct 10, 2025 | 256.25 | 266.09 | 242.40 | 243.40 | 243.40 | -4.15% | 19,431 |
| Oct 9, 2025 | 235.00 | 257.60 | 231.59 | 253.94 | 253.94 | 9.73% | 19,791 |
| Oct 8, 2025 | 238.22 | 257.46 | 222.12 | 231.42 | 231.42 | -2.85% | 62,612 |
| Oct 7, 2025 | 232.99 | 246.60 | 217.72 | 238.22 | 238.22 | 4.72% | 65,711 |
| Oct 6, 2025 | 212.41 | 227.93 | 205.03 | 227.49 | 227.49 | 4.95% | 23,471 |
| Oct 3, 2025 | 198.21 | 216.76 | 192.75 | 216.76 | 216.76 | 13.38% | 29,947 |
| Oct 2, 2025 | 160.48 | 191.34 | 160.48 | 191.18 | 191.18 | 20.33% | 17,317 |
| Oct 1, 2025 | 156.00 | 167.31 | 152.80 | 158.88 | 158.88 | 0.68% | 4,449 |
| Sep 30, 2025 | 156.23 | 162.42 | 153.33 | 157.80 | 157.80 | 1.81% | 13,158 |
| Sep 29, 2025 | 169.99 | 172.53 | 152.79 | 155.00 | 155.00 | -13.79% | 14,093 |
| Sep 26, 2025 | 172.99 | 181.00 | 165.02 | 179.80 | 179.80 | 2.10% | 6,849 |
| Sep 25, 2025 | 160.00 | 177.00 | 155.00 | 176.10 | 176.10 | 0.96% | 18,576 |
| Sep 24, 2025 | 173.00 | 182.92 | 159.18 | 174.42 | 174.42 | 0.82% | 18,992 |
| Sep 23, 2025 | 159.88 | 173.00 | 154.32 | 173.00 | 173.00 | 13.99% | 26,352 |
| Sep 22, 2025 | 148.78 | 158.55 | 136.50 | 151.77 | 151.77 | -0.03% | 20,644 |
| Sep 19, 2025 | 131.99 | 154.70 | 129.88 | 151.82 | 151.82 | 8.45% | 9,928 |
| Sep 18, 2025 | 119.99 | 139.99 | 119.80 | 139.99 | 139.99 | 18.65% | 22,162 |
| Sep 17, 2025 | 107.21 | 117.99 | 105.76 | 117.99 | 117.99 | 11.16% | 10,737 |
| Sep 16, 2025 | 102.40 | 107.62 | 101.00 | 106.14 | 106.14 | 4.28% | 2,410 |
| Sep 15, 2025 | 103.67 | 104.67 | 100.49 | 101.78 | 101.78 | -1.82% | 1,704 |
| Sep 12, 2025 | 89.68 | 107.97 | 89.68 | 103.67 | 103.67 | 19.27% | 6,785 |
| Sep 11, 2025 | 87.66 | 90.20 | 86.91 | 86.92 | 86.92 | -0.36% | 202 |
| Sep 10, 2025 | 90.50 | 90.50 | 87.23 | 87.23 | 87.23 | -3.59% | 1,695 |
| Sep 9, 2025 | 82.88 | 90.50 | 82.30 | 90.48 | 90.48 | 10.27% | 1,892 |
| Sep 8, 2025 | 82.16 | 84.21 | 81.72 | 82.05 | 82.05 | 0.90% | 112 |
| Sep 5, 2025 | 83.43 | 84.09 | 78.79 | 81.32 | 81.32 | -1.55% | 1,003 |
| Sep 4, 2025 | 82.92 | 85.43 | 81.68 | 82.60 | 82.60 | -7.03% | 1,768 |
| Sep 3, 2025 | 88.99 | 88.99 | 81.61 | 88.85 | 88.85 | 5.89% | 398 |
| Sep 2, 2025 | 89.01 | 89.01 | 80.91 | 83.91 | 83.91 | -8.02% | 2,081 |
| Sep 1, 2025 | 92.00 | 94.01 | 89.10 | 91.23 | 91.23 | 1.37% | 4,246 |
| Aug 29, 2025 | 92.87 | 94.99 | 88.00 | 90.00 | 90.00 | -2.12% | 786 |
| Aug 28, 2025 | 86.47 | 94.00 | 85.42 | 91.95 | 91.95 | 7.41% | 1,425 |
| Aug 27, 2025 | 82.99 | 88.84 | 82.90 | 85.61 | 85.61 | 3.14% | 641 |
| Aug 26, 2025 | 81.23 | 83.00 | 77.50 | 83.00 | 83.00 | 3.21% | 630 |
| Aug 25, 2025 | 82.05 | 82.05 | 78.00 | 80.42 | 80.42 | -2.19% | 117 |
| Aug 22, 2025 | 77.01 | 83.00 | 75.00 | 82.22 | 82.22 | 2.54% | 441 |
| Aug 21, 2025 | 77.58 | 81.09 | 77.58 | 80.18 | 80.18 | -2.22% | 59 |
| Aug 20, 2025 | 81.07 | 82.77 | 77.00 | 82.00 | 82.00 | -1.29% | 164 |
| Aug 19, 2025 | 89.73 | 92.43 | 82.62 | 83.07 | 83.07 | -7.80% | 1,141 |
| Aug 18, 2025 | 89.28 | 91.17 | 89.10 | 90.10 | 90.10 | 2.80% | 74 |
| Aug 15, 2025 | 97.49 | 98.00 | 83.36 | 87.65 | 87.65 | -15.17% | 11,061 |
| Aug 14, 2025 | 95.00 | 103.33 | 88.27 | 103.33 | 103.33 | 5.57% | 2,331 |
| Aug 13, 2025 | 82.00 | 102.00 | 82.00 | 97.88 | 97.88 | 23.65% | 5,351 |
| Aug 12, 2025 | 88.19 | 89.96 | 79.16 | 79.16 | 79.16 | -12.04% | 19,540 |
| Aug 11, 2025 | 81.33 | 90.00 | 81.33 | 90.00 | 90.00 | 8.45% | 2,307 |
| Aug 8, 2025 | 85.00 | 85.00 | 80.00 | 82.99 | 82.99 | -0.01% | 1,256 |
| Aug 7, 2025 | 86.00 | 86.00 | 80.89 | 83.00 | 83.00 | -3.49% | 7,411 |
| Aug 6, 2025 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -2.82% | 175 |
| Aug 5, 2025 | 86.00 | 89.65 | 86.00 | 88.50 | 88.50 | 5.08% | 4,942 |
| Aug 4, 2025 | 80.67 | 87.94 | 80.67 | 84.22 | 84.22 | 9.21% | 760 |
| Aug 1, 2025 | 84.93 | 84.93 | 77.00 | 77.12 | 77.12 | -9.20% | 1,471 |
| Jul 31, 2025 | 80.00 | 86.75 | 80.00 | 84.93 | 84.93 | 8.88% | 2,868 |
| Jul 30, 2025 | 81.50 | 83.78 | 75.20 | 78.00 | 78.00 | -4.29% | 9,689 |
| Jul 29, 2025 | 87.99 | 89.85 | 79.99 | 81.50 | 81.50 | -4.12% | 3,451 |
| Jul 28, 2025 | 84.85 | 89.00 | 83.80 | 85.00 | 85.00 | 0.18% | 3,157 |
| Jul 25, 2025 | 92.60 | 97.99 | 84.34 | 84.85 | 84.85 | -3.96% | 3,828 |
| Jul 24, 2025 | 89.00 | 90.32 | 88.35 | 88.35 | 88.35 | 0.01% | 3,554 |
| Jul 23, 2025 | 88.91 | 88.91 | 86.00 | 88.34 | 88.34 | 5.20% | 109 |
| Jul 22, 2025 | 92.18 | 92.18 | 79.20 | 83.97 | 83.97 | -9.11% | 22,474 |
| Jul 21, 2025 | 105.25 | 105.25 | 90.03 | 92.39 | 92.39 | -11.33% | 2,357 |
| Jul 18, 2025 | 99.00 | 104.20 | 90.50 | 104.20 | 104.20 | 8.63% | 3,105 |
| Jul 17, 2025 | 92.37 | 97.15 | 92.37 | 95.92 | 95.92 | 4.89% | 6,526 |