Rigetti Computing, Inc. (BCBA:RGTI)
Argentina · Delayed Price · Currency is ARS 11,990
+120 (1.01%)
Last updated: Sep 3, 2026, 3:20 PM BRT
BCBA:RGTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,960.00 | 12,150.00 | 11,900.00 | 12,130.00 | - | 2.19% | 9,872 |
| Sep 2, 2026 | 11,810.00 | 12,010.00 | 11,650.00 | 11,870.00 | 11,870.00 | -0.25% | 22,838 |
| Sep 1, 2026 | 12,130.00 | 12,200.00 | 11,830.00 | 11,900.00 | 11,900.00 | -4.57% | 58,184 |
| Aug 31, 2026 | 12,500.00 | 12,690.00 | 12,450.00 | 12,470.00 | 12,470.00 | -0.32% | 10,563 |
| Aug 28, 2026 | 13,100.00 | 13,100.00 | 12,420.00 | 12,510.00 | 12,510.00 | -5.23% | 42,075 |
| Aug 27, 2026 | 13,090.00 | 13,350.00 | 12,870.00 | 13,200.00 | 13,200.00 | 2.56% | 26,927 |
| Aug 26, 2026 | 13,480.00 | 13,520.00 | 12,790.00 | 12,870.00 | 12,870.00 | -4.88% | 51,132 |
| Aug 25, 2026 | 13,370.00 | 13,770.00 | 13,090.00 | 13,530.00 | 13,530.00 | 3.28% | 49,218 |
| Aug 24, 2026 | 13,800.00 | 13,900.00 | 13,040.00 | 13,100.00 | 13,100.00 | -8.26% | 133,454 |
| Aug 21, 2026 | 13,030.00 | 14,340.00 | 13,030.00 | 14,280.00 | 14,280.00 | 12.44% | 91,781 |
| Aug 20, 2026 | 13,180.00 | 13,310.00 | 12,380.00 | 12,700.00 | 12,700.00 | -4.51% | 41,899 |
| Aug 19, 2026 | 13,900.00 | 14,050.00 | 13,180.00 | 13,300.00 | 13,300.00 | -5.00% | 120,634 |
| Aug 18, 2026 | 14,250.00 | 14,700.00 | 13,950.00 | 14,000.00 | 14,000.00 | -5.53% | 58,644 |
| Aug 14, 2026 | 14,930.00 | 15,230.00 | 14,680.00 | 14,820.00 | 14,820.00 | 0.47% | 54,122 |
| Aug 13, 2026 | 14,650.00 | 15,320.00 | 14,630.00 | 14,750.00 | 14,750.00 | 1.30% | 130,596 |
| Aug 12, 2026 | 14,280.00 | 14,720.00 | 14,050.00 | 14,560.00 | 14,560.00 | 1.89% | 90,255 |
| Aug 11, 2026 | 14,270.00 | 14,420.00 | 13,860.00 | 14,290.00 | 14,290.00 | 2.36% | 63,577 |
| Aug 10, 2026 | 14,160.00 | 14,420.00 | 13,820.00 | 13,960.00 | 13,960.00 | -0.78% | 39,538 |
| Aug 7, 2026 | 13,180.00 | 14,200.00 | 13,000.00 | 14,070.00 | 14,070.00 | 7.49% | 145,314 |
| Aug 6, 2026 | 12,900.00 | 13,530.00 | 12,700.00 | 13,090.00 | 13,090.00 | -1.28% | 83,152 |
| Aug 5, 2026 | 13,620.00 | 13,760.00 | 13,170.00 | 13,260.00 | 13,260.00 | -3.91% | 97,512 |
| Aug 4, 2026 | 12,980.00 | 13,970.00 | 12,980.00 | 13,800.00 | 13,800.00 | 8.49% | 170,863 |
| Aug 3, 2026 | 11,650.00 | 12,880.00 | 11,650.00 | 12,720.00 | 12,720.00 | 7.34% | 88,579 |
| Jul 31, 2026 | 12,100.00 | 12,190.00 | 11,620.00 | 11,850.00 | 11,850.00 | 1.89% | 22,145 |
| Jul 30, 2026 | 10,670.00 | 11,750.00 | 10,650.00 | 11,630.00 | 11,630.00 | 11.08% | 58,504 |
| Jul 29, 2026 | 11,370.00 | 11,470.00 | 10,450.00 | 10,470.00 | 10,470.00 | -9.82% | 73,170 |
| Jul 28, 2026 | 12,030.00 | 12,030.00 | 11,290.00 | 11,610.00 | 11,610.00 | -6.75% | 30,418 |
| Jul 27, 2026 | 11,800.00 | 12,840.00 | 11,800.00 | 12,450.00 | 12,450.00 | 9.69% | 95,935 |
| Jul 24, 2026 | 11,740.00 | 11,740.00 | 11,310.00 | 11,350.00 | 11,350.00 | -3.73% | 19,915 |
| Jul 23, 2026 | 11,710.00 | 12,310.00 | 11,570.00 | 11,790.00 | 11,790.00 | -1.50% | 58,771 |
| Jul 22, 2026 | 11,900.00 | 12,250.00 | 11,870.00 | 11,970.00 | 11,970.00 | -0.08% | 19,318 |
| Jul 21, 2026 | 11,700.00 | 12,060.00 | 11,550.00 | 11,980.00 | 11,980.00 | 6.49% | 32,735 |
| Jul 20, 2026 | 11,400.00 | 11,550.00 | 11,160.00 | 11,250.00 | 11,250.00 | 1.35% | 23,435 |
| Jul 17, 2026 | 10,890.00 | 11,480.00 | 10,530.00 | 11,100.00 | 11,100.00 | 1.09% | 43,431 |
| Jul 16, 2026 | 11,720.00 | 11,720.00 | 10,910.00 | 10,980.00 | 10,980.00 | -7.96% | 42,630 |
| Jul 15, 2026 | 12,620.00 | 12,690.00 | 11,660.00 | 11,930.00 | 11,930.00 | -4.71% | 78,347 |
| Jul 14, 2026 | 12,300.00 | 12,690.00 | 12,160.00 | 12,520.00 | 12,520.00 | 3.90% | 41,347 |
| Jul 13, 2026 | 12,760.00 | 12,770.00 | 11,900.00 | 12,050.00 | 12,050.00 | -6.95% | 68,379 |
| Jul 10, 2026 | 13,390.00 | 13,590.00 | 12,830.00 | 12,950.00 | 12,950.00 | -2.78% | 52,782 |
| Jul 8, 2026 | 12,940.00 | 13,450.00 | 12,900.00 | 13,320.00 | 13,320.00 | 2.15% | 26,194 |
| Jul 7, 2026 | 13,730.00 | 13,730.00 | 12,790.00 | 13,040.00 | 13,040.00 | -8.87% | 62,082 |
| Jul 6, 2026 | 14,260.00 | 14,660.00 | 14,060.00 | 14,310.00 | 14,310.00 | 0.21% | 55,076 |
| Jul 3, 2026 | 14,160.00 | 14,380.00 | 13,900.00 | 14,280.00 | 14,280.00 | 1.56% | 1,301 |
| Jul 2, 2026 | 14,660.00 | 15,450.00 | 13,780.00 | 14,060.00 | 14,060.00 | -4.61% | 41,373 |
| Jul 1, 2026 | 14,950.00 | 15,450.00 | 14,630.00 | 14,740.00 | 14,740.00 | -2.77% | 38,566 |
| Jun 30, 2026 | 14,840.00 | 15,320.00 | 14,600.00 | 15,160.00 | 15,160.00 | 0.46% | 42,301 |
| Jun 29, 2026 | 14,710.00 | 15,250.00 | 14,220.00 | 15,090.00 | 15,090.00 | 7.10% | 88,620 |
| Jun 26, 2026 | 13,960.00 | 14,590.00 | 13,670.00 | 14,090.00 | 14,090.00 | -0.63% | 50,985 |
| Jun 25, 2026 | 15,620.00 | 15,830.00 | 14,130.00 | 14,180.00 | 14,180.00 | -5.40% | 125,067 |
| Jun 24, 2026 | 16,100.00 | 16,160.00 | 14,780.00 | 14,990.00 | 14,990.00 | -8.82% | 102,751 |