Rigetti Computing, Inc. (BCBA:RGTI)
Argentina · Delayed Price · Currency is ARS 14,280
+220 (1.56%)
At close: Jul 3, 2026
BCBA:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 15,930.00 | 17,320.00 | 15,930.00 | 16,440.00 | 16,440.00 | 0.92% | 224,153 |
| Jun 22, 2026 | 15,700.00 | 17,110.00 | 15,540.00 | 16,290.00 | 16,290.00 | 1.69% | 125,328 |
| Jun 19, 2026 | 16,160.00 | 16,390.00 | 15,400.00 | 16,020.00 | 16,020.00 | -0.06% | 5,414 |
| Jun 18, 2026 | 15,600.00 | 16,200.00 | 14,760.00 | 16,030.00 | 16,030.00 | 5.25% | 67,256 |
| Jun 17, 2026 | 15,570.00 | 16,050.00 | 15,190.00 | 15,230.00 | 15,230.00 | -0.98% | 63,656 |
| Jun 16, 2026 | 16,460.00 | 16,720.00 | 15,310.00 | 15,380.00 | 15,380.00 | -2.35% | 132,134 |
| Jun 12, 2026 | 15,580.00 | 16,440.00 | 15,230.00 | 15,750.00 | 15,750.00 | 1.29% | 150,399 |
| Jun 11, 2026 | 14,630.00 | 15,890.00 | 14,320.00 | 15,550.00 | 15,550.00 | 5.00% | 119,207 |
| Jun 10, 2026 | 14,870.00 | 15,750.00 | 14,680.00 | 14,810.00 | 14,810.00 | -0.34% | 86,622 |
| Jun 9, 2026 | 17,050.00 | 17,170.00 | 14,030.00 | 14,860.00 | 14,860.00 | -10.64% | 162,102 |
| Jun 8, 2026 | 16,000.00 | 17,280.00 | 15,740.00 | 16,630.00 | 16,630.00 | 6.53% | 113,619 |
| Jun 5, 2026 | 17,450.00 | 18,250.00 | 15,210.00 | 15,610.00 | 15,610.00 | -15.62% | 201,963 |
| Jun 4, 2026 | 17,880.00 | 18,880.00 | 17,440.00 | 18,500.00 | 18,500.00 | 1.09% | 264,256 |
| Jun 3, 2026 | 19,900.00 | 21,100.00 | 17,970.00 | 18,300.00 | 18,300.00 | -9.45% | 373,326 |
| Jun 2, 2026 | 19,640.00 | 20,400.00 | 19,140.00 | 20,210.00 | 20,210.00 | 5.76% | 232,583 |
| Jun 1, 2026 | 18,320.00 | 19,690.00 | 17,840.00 | 19,110.00 | 19,110.00 | 0.95% | 284,420 |
| May 29, 2026 | 19,610.00 | 19,610.00 | 18,200.00 | 18,930.00 | 18,930.00 | -6.33% | 181,076 |
| May 28, 2026 | 18,570.00 | 20,380.00 | 17,920.00 | 20,210.00 | 20,210.00 | 10.80% | 258,159 |
| May 27, 2026 | 18,240.00 | 18,930.00 | 17,510.00 | 18,240.00 | 18,240.00 | -1.99% | 205,401 |
| May 26, 2026 | 19,610.00 | 19,610.00 | 17,650.00 | 18,610.00 | 18,610.00 | -4.42% | 292,636 |
| May 22, 2026 | 16,810.00 | 21,000.00 | 16,810.00 | 19,470.00 | 19,470.00 | 21.46% | 450,426 |
| May 21, 2026 | 13,150.00 | 16,300.00 | 13,150.00 | 16,030.00 | 16,030.00 | 27.22% | 397,580 |
| May 20, 2026 | 12,100.00 | 12,770.00 | 11,850.00 | 12,600.00 | 12,600.00 | 5.53% | 47,785 |
| May 19, 2026 | 12,180.00 | 12,350.00 | 11,530.00 | 11,940.00 | 11,940.00 | -3.01% | 46,843 |
| May 18, 2026 | 12,920.00 | 12,930.00 | 11,930.00 | 12,310.00 | 12,310.00 | -7.37% | 72,664 |
| May 15, 2026 | 13,590.00 | 13,690.00 | 13,060.00 | 13,290.00 | 13,290.00 | -7.58% | 44,913 |
| May 14, 2026 | 13,480.00 | 14,680.00 | 13,250.00 | 14,380.00 | 14,380.00 | 5.58% | 58,736 |
| May 13, 2026 | 13,890.00 | 13,960.00 | 13,260.00 | 13,620.00 | 13,620.00 | -3.20% | 78,408 |
| May 12, 2026 | 15,070.00 | 15,540.00 | 13,530.00 | 14,070.00 | 14,070.00 | -6.64% | 210,918 |
| May 11, 2026 | 13,810.00 | 15,410.00 | 13,600.00 | 15,070.00 | 15,070.00 | 7.80% | 175,158 |
| May 8, 2026 | 13,710.00 | 14,120.00 | 13,220.00 | 13,980.00 | 13,980.00 | 2.57% | 198,271 |
| May 7, 2026 | 14,150.00 | 14,470.00 | 13,400.00 | 13,630.00 | 13,630.00 | -8.22% | 49,652 |
| May 6, 2026 | 13,910.00 | 14,890.00 | 13,780.00 | 14,850.00 | 14,850.00 | 9.19% | 79,496 |
| May 5, 2026 | 13,230.00 | 13,730.00 | 12,740.00 | 13,600.00 | 13,600.00 | 2.56% | 101,513 |
| May 4, 2026 | 13,050.00 | 13,900.00 | 12,960.00 | 13,260.00 | 13,260.00 | 1.30% | 95,088 |
| Apr 30, 2026 | 12,050.00 | 13,130.00 | 11,980.00 | 13,090.00 | 13,090.00 | 9.91% | 41,592 |
| Apr 29, 2026 | 12,100.00 | 12,100.00 | 11,520.00 | 11,910.00 | 11,910.00 | -3.25% | 19,145 |
| Apr 28, 2026 | 12,500.00 | 12,560.00 | 12,150.00 | 12,310.00 | 12,310.00 | -4.05% | 25,157 |
| Apr 27, 2026 | 12,200.00 | 12,860.00 | 12,150.00 | 12,830.00 | 12,830.00 | 3.30% | 29,593 |
| Apr 24, 2026 | 12,560.00 | 12,620.00 | 12,000.00 | 12,420.00 | 12,420.00 | 0.16% | 52,073 |
| Apr 23, 2026 | 13,350.00 | 13,450.00 | 12,210.00 | 12,400.00 | 12,400.00 | -8.22% | 54,580 |
| Apr 22, 2026 | 13,620.00 | 14,100.00 | 13,180.00 | 13,510.00 | 13,510.00 | 1.20% | 87,819 |
| Apr 21, 2026 | 14,390.00 | 14,510.00 | 13,320.00 | 13,350.00 | 13,350.00 | -7.10% | 86,417 |