Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 266.00
-11.30 (-4.08%)
At close: Aug 1, 2025, 2:00 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 213.00 | 213.00 | 208.00 | 208.00 | - | -2.12% | 118 |
| Jun 20, 2025 | 221.00 | 229.00 | 212.50 | 212.51 | - | -3.84% | 1,298 |
| Jun 18, 2025 | 221.00 | 221.00 | 215.50 | 221.00 | - | 0.45% | 641 |
| Jun 17, 2025 | 229.00 | 230.00 | 220.00 | 220.00 | - | -3.08% | 1,627 |
| Jun 16, 2025 | 226.00 | 231.00 | 224.50 | 227.00 | - | 4.13% | 284 |
| Jun 13, 2025 | 229.00 | 229.00 | 215.00 | 218.00 | - | -5.63% | 1,375 |
| Jun 12, 2025 | 246.00 | 248.00 | 230.00 | 231.00 | - | 0.43% | 4,224 |
| Jun 11, 2025 | 230.00 | 255.00 | 225.50 | 230.00 | - | 6.48% | 7,652 |
| Jun 10, 2025 | 224.00 | 230.00 | 214.00 | 216.00 | - | -1.82% | 5,942 |
| Jun 9, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1.85% | 103 |
| Jun 6, 2025 | 220.00 | 228.00 | 216.00 | 216.00 | - | 3.58% | 1,387 |
| Jun 5, 2025 | 224.00 | 224.00 | 208.00 | 208.54 | - | -9.33% | 27,027 |
| Jun 4, 2025 | 237.00 | 238.00 | 230.00 | 230.00 | - | -2.95% | 415 |
| Jun 3, 2025 | 238.00 | 239.00 | 230.60 | 237.00 | - | -1.25% | 1,562 |
| Jun 2, 2025 | 243.00 | 243.00 | 232.00 | 240.00 | - | -1.35% | 1,759 |
| May 30, 2025 | 260.00 | 260.00 | 237.00 | 243.29 | - | -5.70% | 3,134 |
| May 29, 2025 | 273.00 | 274.00 | 258.00 | 258.00 | - | -5.91% | 55,752 |
| May 28, 2025 | 272.45 | 274.22 | 270.00 | 274.22 | - | 2.70% | 25,643 |
| May 27, 2025 | 291.00 | 291.00 | 267.00 | 267.00 | - | -1.11% | 3,543 |
| May 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | - | -8.25% | 155 |
| May 23, 2025 | 260.00 | 294.27 | 260.00 | 294.27 | - | 9.84% | 940 |
| May 22, 2025 | 231.00 | 280.00 | 231.00 | 267.91 | - | 23.10% | 4,958 |