Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 265.60
+17.10 (6.88%)
Last updated: Jul 21, 2026, 11:28 AM CST
BMV:RGTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 263.00 | 266.50 | 263.00 | 266.50 | - | 7.24% | 552 |
| Jul 20, 2026 | 253.10 | 257.99 | 248.50 | 248.50 | 248.50 | 0.74% | 1,041 |
| Jul 17, 2026 | 245.00 | 256.00 | 245.00 | 246.68 | 246.68 | 0.82% | 898 |
| Jul 16, 2026 | 253.01 | 253.01 | 244.00 | 244.67 | 244.67 | -7.67% | 702 |
| Jul 15, 2026 | 277.00 | 277.00 | 260.00 | 265.00 | 265.00 | -5.36% | 2,988 |
| Jul 14, 2026 | 268.00 | 282.00 | 268.00 | 280.00 | 280.00 | 5.22% | 22,571 |
| Jul 13, 2026 | 289.00 | 289.00 | 266.10 | 266.10 | 266.10 | -7.60% | 703 |
| Jul 10, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -3.73% | 584 |
| Jul 9, 2026 | 300.00 | 301.00 | 298.70 | 299.15 | 299.15 | 1.06% | 2,352 |
| Jul 8, 2026 | 290.00 | 297.99 | 290.00 | 296.01 | 296.01 | 2.07% | 417 |
| Jul 7, 2026 | 312.00 | 312.00 | 287.00 | 290.00 | 290.00 | -7.82% | 1,707 |
| Jul 6, 2026 | 324.41 | 325.00 | 313.25 | 314.61 | 314.61 | 1.49% | 3,120 |
| Jul 2, 2026 | 337.00 | 337.00 | 309.48 | 310.00 | 310.00 | -6.05% | 1,445 |
| Jul 1, 2026 | 330.00 | 340.01 | 329.00 | 329.96 | 329.96 | -2.95% | 838 |
| Jun 30, 2026 | 344.00 | 344.00 | 333.00 | 340.00 | 340.00 | 0.04% | 225 |
| Jun 29, 2026 | 331.90 | 340.00 | 331.90 | 339.88 | 339.88 | 6.88% | 169 |
| Jun 26, 2026 | 328.00 | 330.19 | 318.00 | 318.00 | 318.00 | -0.93% | 345 |
| Jun 25, 2026 | 347.22 | 347.22 | 321.00 | 321.00 | 321.00 | -5.03% | 72,397 |
| Jun 24, 2026 | 350.00 | 355.00 | 338.00 | 338.00 | 338.00 | -10.58% | 11,360 |
| Jun 23, 2026 | 370.00 | 390.00 | 365.00 | 378.01 | 378.01 | 2.40% | 13,392 |
| Jun 22, 2026 | 360.00 | 389.00 | 360.00 | 369.16 | 369.16 | -1.03% | 9,475 |
| Jun 19, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 1.44% | 15 |
| Jun 18, 2026 | 356.00 | 372.00 | 355.88 | 367.69 | 367.69 | 0.32% | 20,930 |
| Jun 17, 2026 | 358.00 | 366.52 | 358.00 | 366.52 | 366.52 | 2.40% | 5,748 |
| Jun 16, 2026 | 406.00 | 406.00 | 357.00 | 357.93 | 357.93 | -9.16% | 6,105 |
| Jun 15, 2026 | 385.00 | 404.01 | 385.00 | 394.03 | 394.03 | 8.55% | 22,879 |
| Jun 12, 2026 | 365.60 | 371.10 | 359.00 | 363.00 | 363.00 | -0.71% | 2,815 |
| Jun 11, 2026 | 343.00 | 365.60 | 334.27 | 365.60 | 365.60 | 6.37% | 1,638 |
| Jun 10, 2026 | 361.80 | 361.80 | 343.70 | 343.70 | 343.70 | 2.60% | 489 |
| Jun 9, 2026 | 385.00 | 385.00 | 324.90 | 335.00 | 335.00 | -11.85% | 27,469 |
| Jun 8, 2026 | 375.00 | 395.85 | 373.18 | 380.02 | 380.02 | 7.05% | 16,599 |
| Jun 5, 2026 | 410.00 | 410.00 | 353.00 | 355.00 | 355.00 | -16.22% | 29,044 |
| Jun 4, 2026 | 425.00 | 430.37 | 400.00 | 423.72 | 423.72 | 0.09% | 28,640 |
| Jun 3, 2026 | 445.00 | 477.30 | 415.01 | 423.33 | 423.33 | -8.77% | 21,958 |
| Jun 2, 2026 | 460.00 | 470.00 | 442.81 | 464.00 | 464.00 | 4.27% | 2,842 |
| Jun 1, 2026 | 430.00 | 455.00 | 425.00 | 445.00 | 445.00 | 0.89% | 3,715 |
| May 29, 2026 | 460.00 | 460.00 | 425.00 | 441.07 | 441.07 | -6.36% | 8,032 |
| May 28, 2026 | 433.00 | 475.00 | 430.00 | 471.05 | 471.05 | 10.85% | 18,175 |
| May 27, 2026 | 433.00 | 442.50 | 408.00 | 424.96 | 424.96 | -1.86% | 5,149 |
| May 26, 2026 | 463.01 | 463.01 | 400.01 | 433.00 | 433.00 | -6.48% | 11,452 |
| May 25, 2026 | 465.00 | 481.00 | 460.00 | 463.01 | 463.01 | 2.93% | 249 |
| May 22, 2026 | 440.00 | 480.00 | 439.00 | 449.82 | 449.82 | 19.75% | 14,977 |
| May 21, 2026 | 315.27 | 380.00 | 315.27 | 375.63 | 375.63 | 26.90% | 9,381 |
| May 20, 2026 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 3.48% | 1,097 |
| May 19, 2026 | 287.05 | 287.05 | 269.11 | 286.05 | 286.05 | 0.12% | 691 |
| May 18, 2026 | 310.86 | 310.86 | 279.00 | 285.71 | 285.71 | -8.09% | 10,857 |
| May 15, 2026 | 334.00 | 334.00 | 305.11 | 310.86 | 310.86 | -7.43% | 6,849 |
| May 14, 2026 | 322.00 | 338.00 | 322.00 | 335.81 | 335.81 | 6.44% | 473 |
| May 13, 2026 | 328.00 | 328.00 | 309.00 | 315.50 | 315.50 | -4.10% | 1,889 |
| May 12, 2026 | 355.00 | 360.00 | 315.02 | 329.00 | 329.00 | -7.01% | 3,432 |