Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 269.76
-5.24 (-1.91%)
At close: Sep 18, 2026
BMV:RGTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 270.00 | 270.00 | 261.00 | 270.00 | 270.00 | -1.82% | 807 |
| Sep 17, 2026 | 270.00 | 277.00 | 269.99 | 275.00 | 275.00 | 6.38% | 45,725 |
| Sep 15, 2026 | 267.00 | 267.00 | 258.50 | 258.50 | 258.50 | -1.71% | 2,117 |
| Sep 14, 2026 | 255.00 | 268.00 | 255.00 | 263.01 | 263.01 | 0.77% | 15,340 |
| Sep 11, 2026 | 258.39 | 266.00 | 258.39 | 261.00 | 261.00 | 1.95% | 201 |
| Sep 10, 2026 | 255.00 | 265.49 | 255.00 | 256.00 | 256.00 | -1.67% | 473 |
| Sep 9, 2026 | 263.66 | 267.00 | 258.00 | 260.35 | 260.35 | -1.75% | 2,204 |
| Sep 8, 2026 | 270.00 | 288.00 | 262.00 | 265.00 | 265.00 | 1.09% | 31,313 |
| Sep 7, 2026 | 250.00 | 262.15 | 250.00 | 262.15 | 262.15 | 3.00% | 162 |
| Sep 4, 2026 | 257.00 | 259.14 | 254.51 | 254.51 | 254.51 | 0.42% | 281 |
| Sep 3, 2026 | 258.50 | 260.00 | 253.45 | 253.45 | 253.45 | -0.22% | 5,356 |
| Sep 2, 2026 | 250.00 | 257.00 | 250.00 | 254.00 | 254.00 | -0.38% | 242 |
| Sep 1, 2026 | 252.01 | 257.00 | 252.00 | 254.96 | 254.96 | -3.79% | 1,949 |
| Aug 31, 2026 | 270.00 | 271.00 | 264.00 | 265.01 | 265.01 | 0.38% | 35,216 |
| Aug 28, 2026 | 270.00 | 271.00 | 264.00 | 264.00 | 264.00 | -5.39% | 1,703 |
| Aug 27, 2026 | 281.80 | 283.00 | 277.10 | 279.05 | 279.05 | 2.63% | 2,236 |
| Aug 26, 2026 | 284.00 | 284.00 | 270.80 | 271.89 | 271.89 | -5.26% | 1,495 |
| Aug 25, 2026 | 279.00 | 291.00 | 279.00 | 287.00 | 287.00 | 3.24% | 390 |
| Aug 24, 2026 | 290.00 | 290.00 | 277.00 | 278.00 | 278.00 | -7.95% | 12,597 |
| Aug 21, 2026 | 283.57 | 305.00 | 282.90 | 302.00 | 302.00 | 11.40% | 3,904 |
| Aug 20, 2026 | 291.00 | 291.00 | 267.00 | 271.10 | 271.10 | -6.52% | 639 |
| Aug 19, 2026 | 292.09 | 299.00 | 287.51 | 290.00 | 290.00 | -3.98% | 1,511 |
| Aug 18, 2026 | 320.00 | 320.00 | 302.01 | 302.01 | 302.01 | -5.62% | 1,052 |
| Aug 17, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | 0.95% | 137 |
| Aug 14, 2026 | 320.00 | 325.74 | 317.00 | 317.00 | 317.00 | -0.94% | 840 |
| Aug 13, 2026 | 322.00 | 329.00 | 319.00 | 320.00 | 320.00 | 1.91% | 1,066 |
| Aug 12, 2026 | 312.00 | 315.00 | 304.00 | 314.00 | 314.00 | 1.29% | 592 |
| Aug 11, 2026 | 309.01 | 310.00 | 303.62 | 310.00 | 310.00 | 2.99% | 8,753 |
| Aug 10, 2026 | 307.00 | 310.00 | 301.00 | 301.00 | 301.00 | -1.63% | 3,841 |
| Aug 7, 2026 | 291.90 | 306.00 | 288.00 | 306.00 | 306.00 | 6.99% | 26,065 |
| Aug 6, 2026 | 282.50 | 286.00 | 282.50 | 286.00 | 286.00 | -1.38% | 126 |
| Aug 5, 2026 | 296.20 | 296.20 | 288.00 | 290.00 | 290.00 | -3.33% | 113 |
| Aug 4, 2026 | 295.00 | 304.58 | 289.00 | 300.00 | 300.00 | 7.53% | 7,113 |
| Aug 3, 2026 | 267.00 | 282.00 | 267.00 | 279.00 | 279.00 | 6.68% | 2,438 |
| Jul 31, 2026 | 257.50 | 262.79 | 257.00 | 261.53 | 261.53 | 1.37% | 458 |
| Jul 30, 2026 | 235.00 | 258.00 | 235.00 | 258.00 | 258.00 | 11.22% | 271 |
| Jul 29, 2026 | 251.01 | 251.01 | 230.00 | 231.97 | 231.97 | -9.39% | 2,407 |
| Jul 28, 2026 | 273.00 | 273.00 | 250.40 | 256.00 | 256.00 | -6.09% | 3,412 |
| Jul 27, 2026 | 265.00 | 280.00 | 264.00 | 272.60 | 272.60 | 9.90% | 2,766 |
| Jul 24, 2026 | 250.00 | 256.00 | 248.05 | 248.05 | 248.05 | -4.96% | 356 |
| Jul 23, 2026 | 262.00 | 272.00 | 261.00 | 261.00 | 261.00 | -0.87% | 263 |
| Jul 22, 2026 | 265.00 | 270.00 | 263.29 | 263.29 | 263.29 | -0.27% | 553 |
| Jul 21, 2026 | 263.00 | 266.50 | 263.00 | 264.00 | 264.00 | 6.24% | 1,697 |
| 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 |