Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 515.00
-29.29 (-5.38%)
At close: Dec 5, 2025
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 794.01 | 849.99 | 750.00 | 814.99 | 814.99 | 6.11% | 14,751 |
| Oct 6, 2025 | 740.00 | 783.00 | 707.01 | 768.09 | 768.09 | 4.95% | 10,723 |
| Oct 3, 2025 | 676.00 | 742.00 | 660.00 | 731.83 | 731.83 | 12.35% | 7,569 |
| Oct 2, 2025 | 555.00 | 664.39 | 555.00 | 651.38 | 651.38 | 19.51% | 11,353 |
| Oct 1, 2025 | 528.00 | 573.00 | 528.00 | 545.02 | 545.02 | 0.93% | 5,006 |
| Sep 30, 2025 | 540.00 | 553.00 | 536.81 | 540.00 | 540.00 | -0.89% | 1,516 |
| Sep 29, 2025 | 576.00 | 581.72 | 525.00 | 544.84 | 544.84 | -5.08% | 4,536 |
| Sep 26, 2025 | 585.15 | 626.00 | 567.00 | 574.00 | 574.00 | -4.33% | 2,015 |
| Sep 25, 2025 | 575.00 | 605.00 | 536.00 | 600.00 | 600.00 | 1.70% | 7,078 |