Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 464.00
+19.00 (4.27%)
At close: Jun 2, 2026
BMV:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 460.00 | 470.00 | 442.81 | 470.00 | 470.00 | 5.62% | 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 |
| May 11, 2026 | 320.00 | 358.20 | 320.00 | 353.81 | 353.81 | 8.86% | 10,640 |
| 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% | 912 |
| 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 |