Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 290.00
-11.00 (-3.65%)
At close: Sep 2, 2025
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 307.00 | 307.00 | 278.00 | 290.00 | - | -3.65% | 716 |
| Sep 1, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | - | -0.35% | 15 |
| Aug 29, 2025 | 315.00 | 315.00 | 300.00 | 302.06 | - | -4.11% | 3,617 |
| Aug 28, 2025 | 299.00 | 320.00 | 297.07 | 315.00 | - | 9.56% | 3,339 |
| Aug 27, 2025 | 289.99 | 300.00 | 287.51 | 287.51 | - | 1.54% | 6,401 |
| Aug 26, 2025 | 271.00 | 285.00 | 269.00 | 283.15 | - | 4.56% | 8,120 |
| Aug 25, 2025 | 272.50 | 274.00 | 265.00 | 270.81 | - | -0.44% | 395 |
| Aug 22, 2025 | 268.00 | 281.50 | 259.40 | 272.01 | - | 1.65% | 25,562 |
| Aug 21, 2025 | 277.00 | 277.00 | 267.50 | 267.60 | - | -3.39% | 2,598 |
| Aug 20, 2025 | 285.01 | 285.01 | 264.00 | 277.00 | - | -2.80% | 30,045 |
| Aug 19, 2025 | 310.00 | 310.00 | 282.00 | 284.97 | - | -9.53% | 5,204 |
| Aug 18, 2025 | 310.00 | 320.00 | 306.10 | 314.99 | - | 0.76% | 4,982 |
| Aug 15, 2025 | 333.70 | 333.70 | 305.00 | 312.60 | - | -7.57% | 3,376 |
| Aug 14, 2025 | 319.00 | 340.00 | 309.00 | 338.20 | - | 5.19% | 9,677 |
| Aug 13, 2025 | 303.20 | 330.00 | 295.01 | 321.50 | - | 6.29% | 3,026 |
| Aug 12, 2025 | 296.00 | 303.00 | 294.00 | 302.48 | - | 0.83% | 1,240 |
| Aug 11, 2025 | 290.00 | 300.00 | 285.00 | 300.00 | - | 4.89% | 291 |
| Aug 8, 2025 | 295.00 | 295.00 | 286.01 | 286.01 | - | -1.38% | 197 |
| Aug 7, 2025 | 297.00 | 299.00 | 286.80 | 290.00 | - | -2.23% | 370 |
| Aug 6, 2025 | 310.00 | 310.00 | 292.02 | 296.60 | - | -4.32% | 511 |
| Aug 5, 2025 | 297.17 | 310.00 | 297.17 | 310.00 | - | 4.38% | 1,013 |
| Aug 4, 2025 | 272.00 | 299.00 | 272.00 | 297.00 | - | 11.65% | 5,760 |
| Aug 1, 2025 | 274.00 | 274.00 | 259.00 | 266.00 | - | -4.08% | 556 |
| Jul 31, 2025 | 276.00 | 299.00 | 276.00 | 277.30 | - | 3.47% | 1,644 |
| Jul 30, 2025 | 281.00 | 281.00 | 265.00 | 268.00 | - | -0.74% | 270 |
| Jul 29, 2025 | 298.00 | 301.00 | 270.00 | 270.00 | - | -6.25% | 1,337 |
| Jul 28, 2025 | 292.00 | 300.00 | 285.50 | 288.00 | - | 0.35% | 844 |
| Jul 25, 2025 | 290.00 | 292.00 | 284.50 | 287.00 | - | -3.53% | 7,420 |
| Jul 24, 2025 | 298.00 | 301.00 | 293.00 | 297.51 | - | -0.38% | 808 |
| Jul 23, 2025 | 294.00 | 300.12 | 285.90 | 298.63 | - | 3.69% | 100,236 |
| Jul 22, 2025 | 295.70 | 295.70 | 277.50 | 288.00 | - | -4.40% | 2,509 |
| Jul 21, 2025 | 312.00 | 314.50 | 300.00 | 301.26 | - | -7.16% | 2,817 |
| Jul 18, 2025 | 325.00 | 325.00 | 300.00 | 324.50 | - | 3.08% | 2,162 |
| Jul 17, 2025 | 304.00 | 316.00 | 304.00 | 314.80 | - | 1.29% | 7,620 |
| Jul 16, 2025 | 261.00 | 312.00 | 261.00 | 310.78 | - | 27.89% | 40,476 |
| Jul 15, 2025 | 239.00 | 257.00 | 236.00 | 243.00 | - | 1.67% | 1,059 |
| Jul 14, 2025 | 235.00 | 239.00 | 230.30 | 239.00 | - | 3.46% | 2,328 |
| Jul 11, 2025 | 231.00 | 235.30 | 230.00 | 231.00 | - | -6.84% | 556 |
| Jul 10, 2025 | 248.00 | 248.01 | 245.00 | 247.97 | - | -1.21% | 1,194 |
| Jul 9, 2025 | 258.06 | 258.06 | 241.00 | 251.00 | - | -1.57% | 1,518 |
| Jul 8, 2025 | 255.01 | 265.00 | 250.00 | 255.00 | - | - | 221 |
| Jul 7, 2025 | 250.00 | 255.00 | 237.00 | 255.00 | - | 4.94% | 1,514 |
| Jul 3, 2025 | 240.00 | 243.60 | 240.00 | 243.00 | - | -0.25% | 464 |
| Jul 2, 2025 | 225.00 | 244.00 | 225.00 | 243.60 | - | 13.83% | 8,129 |
| Jul 1, 2025 | 214.00 | 223.00 | 211.00 | 214.00 | - | -3.79% | 23,642 |
| Jun 30, 2025 | 222.44 | 222.44 | 222.44 | 222.44 | - | 7.98% | 1,382 |
| Jun 27, 2025 | 217.00 | 217.00 | 206.00 | 206.00 | - | -4.63% | 704 |
| Jun 26, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | - | -1.82% | 328 |
| Jun 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | 0.92% | 1,103 |
| Jun 24, 2025 | 214.21 | 220.05 | 214.21 | 218.00 | - | 4.81% | 1,842 |