Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 315.00
-1.88 (-0.59%)
Last updated: May 8, 2026, 12:38 PM CST
BMV:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 306.50 | 325.01 | 306.00 | 325.01 | 325.01 | 2.57% | 686 |
| May 7, 2026 | 349.75 | 349.75 | 313.00 | 316.88 | 316.88 | -8.25% | 3,817 |
| May 6, 2026 | 315.00 | 346.29 | 315.00 | 345.36 | 345.36 | 7.93% | 3,900 |
| May 5, 2026 | 316.00 | 320.00 | 304.90 | 320.00 | 320.00 | 0.65% | 1,372 |
| May 4, 2026 | 316.50 | 325.00 | 316.50 | 317.92 | 317.92 | 4.37% | 1,090 |
| Apr 30, 2026 | 277.00 | 304.60 | 277.00 | 304.60 | 304.60 | 9.43% | 506 |
| Apr 29, 2026 | 273.90 | 278.34 | 271.00 | 278.34 | 278.34 | -2.85% | 583 |
| Apr 28, 2026 | 285.25 | 289.00 | 285.25 | 286.50 | 286.50 | -2.55% | 51 |
| Apr 27, 2026 | 285.00 | 294.00 | 281.00 | 294.00 | 294.00 | 1.79% | 189 |
| Apr 24, 2026 | 290.00 | 290.00 | 284.00 | 288.84 | 288.84 | -1.08% | 731 |
| Apr 23, 2026 | 301.00 | 301.00 | 290.00 | 292.00 | 292.00 | -8.46% | 728 |
| Apr 22, 2026 | 329.91 | 333.00 | 313.00 | 318.99 | 318.99 | -0.32% | 1,282 |
| Apr 21, 2026 | 334.30 | 339.00 | 320.00 | 320.00 | 320.00 | -4.28% | 390 |
| Apr 20, 2026 | 343.00 | 343.00 | 326.00 | 334.30 | 334.30 | -2.25% | 906 |
| Apr 17, 2026 | 340.00 | 342.00 | 332.11 | 342.00 | 342.00 | 2.09% | 1,259 |
| Apr 16, 2026 | 320.00 | 348.00 | 315.11 | 335.01 | 335.01 | 1.73% | 5,553 |
| Apr 15, 2026 | 308.00 | 332.51 | 308.00 | 329.30 | 329.30 | 13.16% | 10,205 |
| Apr 14, 2026 | 295.00 | 295.00 | 280.00 | 291.00 | 291.00 | 12.88% | 9,171 |
| Apr 13, 2026 | 255.00 | 257.80 | 255.00 | 257.80 | 257.80 | 2.30% | 556 |
| Apr 10, 2026 | 255.00 | 255.00 | 248.00 | 252.00 | 252.00 | 1.76% | 846 |
| Apr 9, 2026 | 246.50 | 250.00 | 246.00 | 247.65 | 247.65 | -1.73% | 357 |
| Apr 8, 2026 | 260.00 | 260.00 | 248.00 | 252.00 | 252.00 | 2.86% | 11,297 |
| Apr 7, 2026 | 238.59 | 245.00 | 238.00 | 245.00 | 245.00 | -1.61% | 8,537 |
| Apr 6, 2026 | 250.60 | 250.60 | 249.00 | 249.00 | 249.00 | 3.41% | 57 |
| Apr 1, 2026 | 252.00 | 252.00 | 240.80 | 240.80 | 240.80 | -2.90% | 2,777 |
| Mar 31, 2026 | 237.15 | 248.00 | 236.20 | 248.00 | 248.00 | 8.77% | 358 |
| Mar 30, 2026 | 239.77 | 239.77 | 227.86 | 228.00 | 228.00 | -5.28% | 5,501 |
| Mar 27, 2026 | 252.00 | 252.00 | 240.00 | 240.70 | 240.70 | -6.78% | 194 |
| Mar 26, 2026 | 256.05 | 259.10 | 255.00 | 258.20 | 258.20 | -4.58% | 692 |
| Mar 25, 2026 | 284.50 | 284.50 | 263.30 | 270.59 | 270.59 | -2.77% | 2,564 |
| Mar 24, 2026 | 280.00 | 281.50 | 271.00 | 278.30 | 278.30 | -0.97% | 572 |
| Mar 23, 2026 | 270.02 | 281.03 | 270.00 | 281.03 | 281.03 | 8.05% | 805 |
| 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 |