Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 822.36
-41.19 (-4.77%)
At close: Oct 10, 2025
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 600.00 | 634.34 | 552.46 | 589.97 | 589.97 | 1.72% | 30,587 |
| Sep 23, 2025 | 528.00 | 588.00 | 528.00 | 580.00 | 580.00 | 9.77% | 6,049 |
| Sep 22, 2025 | 506.70 | 540.00 | 462.01 | 528.36 | 528.36 | 0.06% | 4,653 |
| Sep 19, 2025 | 451.00 | 531.00 | 451.00 | 528.06 | 528.06 | 16.00% | 13,925 |
| Sep 18, 2025 | 420.00 | 478.08 | 420.00 | 455.24 | 455.24 | 13.51% | 2,958 |
| Sep 17, 2025 | 356.00 | 402.13 | 356.00 | 401.06 | 401.06 | 12.70% | 5,703 |
| Sep 15, 2025 | 355.00 | 358.00 | 347.01 | 355.85 | 355.85 | -0.03% | 853 |
| Sep 12, 2025 | 313.00 | 368.00 | 313.00 | 355.97 | 355.97 | 15.20% | 11,321 |
| Sep 11, 2025 | 301.00 | 313.00 | 301.00 | 309.00 | 309.00 | 2.66% | 1,002 |
| Sep 10, 2025 | 307.92 | 307.92 | 300.00 | 301.00 | 301.00 | -2.25% | 2,865 |
| Sep 9, 2025 | 282.00 | 309.00 | 282.00 | 307.92 | 307.92 | 9.58% | 2,480 |
| Sep 8, 2025 | 289.00 | 289.00 | 281.00 | 281.00 | 281.00 | -0.74% | 7,216 |
| Sep 5, 2025 | 282.00 | 283.09 | 272.00 | 283.09 | 283.09 | -0.18% | 2,480 |
| Sep 4, 2025 | 284.00 | 292.09 | 280.00 | 283.60 | 283.60 | 0.57% | 1,703 |
| Sep 3, 2025 | 290.00 | 293.00 | 282.00 | 282.00 | 282.00 | -2.76% | 348 |
| Sep 2, 2025 | 307.00 | 307.00 | 278.00 | 290.00 | 290.00 | -3.65% | 716 |
| Sep 1, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -0.35% | 15 |
| Aug 29, 2025 | 315.00 | 315.00 | 300.00 | 302.06 | 302.06 | -4.11% | 3,617 |
| Aug 28, 2025 | 299.00 | 320.00 | 297.07 | 315.00 | 315.00 | 9.56% | 3,339 |
| Aug 27, 2025 | 289.99 | 300.00 | 287.51 | 287.51 | 287.51 | 1.54% | 6,401 |
| Aug 26, 2025 | 271.00 | 285.00 | 269.00 | 283.15 | 283.15 | 4.56% | 8,120 |
| Aug 25, 2025 | 272.50 | 274.00 | 265.00 | 270.81 | 270.81 | -0.44% | 395 |
| Aug 22, 2025 | 268.00 | 281.50 | 259.40 | 272.01 | 272.01 | 1.65% | 25,562 |
| Aug 21, 2025 | 277.00 | 277.00 | 267.50 | 267.60 | 267.60 | -3.39% | 2,598 |
| Aug 20, 2025 | 285.01 | 285.01 | 264.00 | 277.00 | 277.00 | -2.80% | 30,045 |
| Aug 19, 2025 | 310.00 | 310.00 | 282.00 | 284.97 | 284.97 | -9.53% | 5,204 |
| Aug 18, 2025 | 310.00 | 320.00 | 306.10 | 314.99 | 314.99 | 0.76% | 4,982 |
| Aug 15, 2025 | 333.70 | 333.70 | 305.00 | 312.60 | 312.60 | -7.57% | 3,376 |
| Aug 14, 2025 | 319.00 | 340.00 | 309.00 | 338.20 | 338.20 | 5.19% | 9,677 |
| Aug 13, 2025 | 303.20 | 330.00 | 295.01 | 321.50 | 321.50 | 6.29% | 3,026 |
| Aug 12, 2025 | 296.00 | 303.00 | 294.00 | 302.48 | 302.48 | 0.83% | 1,240 |
| Aug 11, 2025 | 290.00 | 300.00 | 285.00 | 300.00 | 300.00 | 4.89% | 291 |
| Aug 8, 2025 | 295.00 | 295.00 | 286.01 | 286.01 | 286.01 | -1.38% | 197 |
| Aug 7, 2025 | 297.00 | 299.00 | 286.80 | 290.00 | 290.00 | -2.23% | 370 |
| Aug 6, 2025 | 310.00 | 310.00 | 292.02 | 296.60 | 296.60 | -4.32% | 511 |
| Aug 5, 2025 | 297.17 | 310.00 | 297.17 | 310.00 | 310.00 | 4.38% | 1,013 |
| Aug 4, 2025 | 272.00 | 299.00 | 272.00 | 297.00 | 297.00 | 11.65% | 5,760 |
| Aug 1, 2025 | 274.00 | 274.00 | 259.00 | 266.00 | 266.00 | -4.08% | 556 |