Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 260.09
-9.91 (-3.67%)
Last updated: Mar 20, 2026, 1:11 PM CST
BMV:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 270.00 | 270.00 | 260.02 | 260.09 | 260.09 | -3.67% | 315 |
| Mar 19, 2026 | 275.00 | 276.40 | 264.00 | 270.00 | 270.00 | -4.26% | 854 |
| Mar 18, 2026 | 280.54 | 282.00 | 278.55 | 282.00 | 282.00 | -1.05% | 451 |
| Mar 17, 2026 | 286.00 | 286.00 | 280.00 | 285.00 | 285.00 | - | 301 |
| Mar 13, 2026 | 295.53 | 302.00 | 285.00 | 285.00 | 285.00 | 0.12% | 1,739 |
| Mar 12, 2026 | 291.00 | 291.00 | 283.00 | 284.67 | 284.67 | -3.17% | 2,750 |
| Mar 11, 2026 | 304.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.00% | 239 |
| Mar 10, 2026 | 312.00 | 312.00 | 300.00 | 300.00 | 300.00 | -3.85% | 540 |
| Mar 9, 2026 | 299.00 | 312.00 | 298.39 | 312.00 | 312.00 | 4.00% | 53 |
| Mar 6, 2026 | 301.59 | 308.00 | 298.00 | 300.00 | 300.00 | -0.53% | 740 |
| Mar 5, 2026 | 297.00 | 301.59 | 283.00 | 301.59 | 301.59 | -3.52% | 5,698 |
| Mar 4, 2026 | 300.00 | 315.55 | 300.00 | 312.60 | 312.60 | 3.51% | 790 |
| Mar 3, 2026 | 302.10 | 302.80 | 290.01 | 302.00 | 302.00 | 1.48% | 1,775 |
| Mar 2, 2026 | 294.00 | 303.90 | 292.90 | 297.61 | 297.61 | -7.00% | 799 |
| Feb 26, 2026 | 325.00 | 330.00 | 316.00 | 320.00 | 320.00 | 5.07% | 516 |
| Feb 25, 2026 | 287.76 | 305.00 | 287.76 | 304.55 | 304.55 | 6.49% | 2,054 |
| Feb 24, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.92% | 347 |
| Feb 23, 2026 | 268.00 | 279.00 | 268.00 | 277.89 | 277.89 | 3.64% | 173 |
| Feb 20, 2026 | 282.50 | 282.50 | 268.13 | 268.13 | 268.13 | -6.89% | 353 |
| Feb 19, 2026 | 283.60 | 287.98 | 278.00 | 287.98 | 287.98 | 6.08% | 322 |
| Feb 18, 2026 | 280.00 | 280.00 | 271.48 | 271.48 | 271.48 | 0.57% | 99 |
| Feb 17, 2026 | 276.00 | 276.00 | 262.00 | 269.93 | 269.93 | -2.20% | 1,927 |
| Feb 13, 2026 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 8.24% | 685 |
| Feb 12, 2026 | 264.00 | 264.00 | 255.00 | 255.00 | 255.00 | -9.70% | 1,176 |
| Feb 11, 2026 | 278.50 | 282.40 | 272.00 | 282.40 | 282.40 | -2.62% | 550 |
| Feb 10, 2026 | 300.44 | 300.55 | 290.01 | 290.01 | 290.01 | -4.58% | 437 |
| Feb 9, 2026 | 300.99 | 309.48 | 300.99 | 303.92 | 303.92 | 0.30% | 2,188 |
| Feb 6, 2026 | 260.00 | 304.49 | 260.00 | 303.00 | 303.00 | 16.09% | 1,637 |
| Feb 5, 2026 | 284.00 | 284.00 | 261.00 | 261.00 | 261.00 | -11.82% | 889 |
| Feb 4, 2026 | 305.00 | 310.00 | 282.00 | 296.00 | 296.00 | -4.81% | 4,283 |
| Feb 3, 2026 | 309.00 | 315.00 | 299.00 | 310.96 | 310.96 | -1.28% | 1,266 |
| Jan 30, 2026 | 327.00 | 327.00 | 314.00 | 315.00 | 315.00 | -6.26% | 3,761 |
| Jan 29, 2026 | 376.00 | 384.99 | 327.01 | 336.04 | 336.04 | -10.39% | 5,445 |
| Jan 28, 2026 | 375.11 | 378.41 | 375.00 | 375.00 | 375.00 | -2.09% | 492 |
| Jan 27, 2026 | 374.10 | 386.50 | 374.10 | 383.00 | 383.00 | 2.30% | 1,527 |
| Jan 26, 2026 | 400.00 | 400.50 | 374.00 | 374.40 | 374.40 | -8.06% | 4,321 |
| Jan 23, 2026 | 435.85 | 435.85 | 407.20 | 407.24 | 407.24 | -6.40% | 7,748 |
| Jan 22, 2026 | 432.00 | 437.00 | 428.00 | 435.10 | 435.10 | 5.81% | 3,759 |
| Jan 21, 2026 | 434.05 | 434.05 | 396.00 | 411.20 | 411.20 | -7.99% | 3,682 |
| Jan 20, 2026 | 438.00 | 462.00 | 419.00 | 446.90 | 446.90 | -4.30% | 493 |
| Jan 19, 2026 | 460.00 | 469.00 | 458.00 | 467.00 | 467.00 | 2.64% | 239 |
| Jan 16, 2026 | 438.65 | 455.00 | 438.65 | 455.00 | 455.00 | 3.51% | 524 |
| Jan 15, 2026 | 462.85 | 462.85 | 436.61 | 439.56 | 439.56 | -3.18% | 288 |
| Jan 14, 2026 | 453.99 | 455.00 | 428.95 | 454.00 | 454.00 | 2.02% | 916 |
| Jan 13, 2026 | 449.00 | 449.00 | 435.27 | 445.00 | 445.00 | -2.78% | 1,118 |
| Jan 12, 2026 | 440.00 | 458.00 | 440.00 | 457.74 | 457.74 | 2.13% | 2,395 |
| Jan 9, 2026 | 460.00 | 477.00 | 445.00 | 448.20 | 448.20 | -1.49% | 6,446 |
| Jan 8, 2026 | 450.00 | 469.22 | 449.01 | 454.99 | 454.99 | -1.09% | 1,610 |
| Jan 7, 2026 | 458.01 | 472.00 | 458.01 | 460.00 | 460.00 | 1.10% | 745 |
| Jan 6, 2026 | 449.00 | 455.00 | 431.34 | 454.98 | 454.98 | 1.33% | 3,150 |