Rigetti Computing, Inc. (BMV:RGTI)
Mexico · Delayed Price · Currency is MXN 291.00
+33.20 (12.88%)
Last updated: Apr 14, 2026, 1:23 PM CST
BMV:RGTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |