Rigetti Computing, Inc. (BVMF:RGTI34)
Brazil · Delayed Price · Currency is BRL 92.02
+0.23 (0.25%)
At close: Feb 9, 2026
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 91.79 | 93.20 | 88.40 | 92.02 | 92.02 | 0.25% | 13,482 |
| Feb 6, 2026 | 82.53 | 92.62 | 80.01 | 91.79 | 91.79 | 12.34% | 10,114 |
| Feb 5, 2026 | 89.61 | 89.61 | 78.23 | 81.71 | 81.71 | -8.82% | 35,787 |
| Feb 4, 2026 | 94.26 | 94.86 | 85.50 | 89.61 | 89.61 | -6.02% | 14,248 |
| Feb 3, 2026 | 94.87 | 95.37 | 89.99 | 95.35 | 95.35 | 2.53% | 5,619 |
| Feb 2, 2026 | 95.90 | 96.90 | 90.61 | 93.00 | 93.00 | -2.05% | 5,717 |
| Jan 30, 2026 | 103.48 | 103.48 | 93.17 | 94.95 | 94.95 | -7.32% | 6,921 |
| Jan 29, 2026 | 116.56 | 116.56 | 100.01 | 102.45 | 102.45 | -13.56% | 49,043 |
| Jan 28, 2026 | 116.72 | 118.52 | 113.12 | 118.52 | 118.52 | 2.38% | 21,951 |
| Jan 27, 2026 | 116.01 | 117.33 | 112.12 | 115.77 | 115.77 | -0.20% | 28,215 |
| Jan 26, 2026 | 120.23 | 125.07 | 113.08 | 116.00 | 116.00 | -9.05% | 31,504 |
| Jan 23, 2026 | 131.90 | 132.99 | 123.00 | 127.54 | 127.54 | -3.09% | 5,717 |
| Jan 22, 2026 | 128.01 | 134.51 | 128.01 | 131.61 | 131.61 | 4.89% | 1,150 |
| Jan 21, 2026 | 134.35 | 140.00 | 119.90 | 125.48 | 125.48 | -5.66% | 32,904 |
| Jan 20, 2026 | 136.97 | 140.66 | 127.60 | 133.01 | 133.01 | -4.84% | 26,133 |
| Jan 19, 2026 | 134.00 | 144.00 | 132.00 | 139.78 | 139.78 | 1.39% | 593 |
| Jan 16, 2026 | 134.79 | 140.30 | 132.70 | 137.87 | 137.87 | -1.44% | 10,710 |
| Jan 15, 2026 | 139.96 | 142.08 | 133.00 | 139.89 | 139.89 | -0.06% | 2,196 |
| Jan 14, 2026 | 131.69 | 139.97 | 127.95 | 139.97 | 139.97 | 6.02% | 1,372 |
| Jan 13, 2026 | 138.22 | 139.99 | 131.00 | 132.02 | 132.02 | -3.53% | 4,439 |
| Jan 12, 2026 | 141.39 | 141.39 | 130.00 | 136.85 | 136.85 | -2.24% | 3,585 |
| Jan 9, 2026 | 143.99 | 143.99 | 133.15 | 139.99 | 139.99 | -2.78% | 9,775 |
| Jan 8, 2026 | 136.04 | 143.99 | 133.00 | 143.99 | 143.99 | 5.84% | 15,252 |
| Jan 7, 2026 | 134.32 | 142.15 | 133.65 | 136.04 | 136.04 | 0.64% | 4,221 |
| Jan 6, 2026 | 134.19 | 136.71 | 128.53 | 135.18 | 135.18 | 1.49% | 11,384 |
| Jan 5, 2026 | 130.02 | 138.71 | 128.78 | 133.19 | 133.19 | 2.44% | 10,259 |
| Jan 2, 2026 | 122.90 | 130.02 | 117.84 | 130.02 | 130.02 | 6.52% | 18,646 |
| Dec 30, 2025 | 125.98 | 126.16 | 121.19 | 122.06 | 122.06 | -3.11% | 13,124 |
| Dec 29, 2025 | 123.16 | 126.62 | 120.68 | 125.98 | 125.98 | 1.66% | 30,244 |
| Dec 26, 2025 | 136.00 | 136.00 | 123.92 | 123.92 | 123.92 | -11.60% | 22,291 |
| Dec 23, 2025 | 148.83 | 148.83 | 138.03 | 140.18 | 140.18 | -5.81% | 3,755 |
| Dec 22, 2025 | 138.00 | 153.09 | 134.18 | 148.83 | 148.83 | 12.77% | 8,089 |
| Dec 19, 2025 | 125.50 | 131.98 | 125.31 | 131.98 | 131.98 | 1.52% | 23,260 |
| Dec 18, 2025 | 127.72 | 132.60 | 123.68 | 130.00 | 130.00 | 3.95% | 3,940 |
| Dec 17, 2025 | 133.00 | 137.12 | 124.16 | 125.06 | 125.06 | -4.55% | 8,490 |
| Dec 16, 2025 | 127.39 | 132.84 | 126.00 | 131.02 | 131.02 | 0.79% | 1,538 |
| Dec 15, 2025 | 142.81 | 142.81 | 127.92 | 129.99 | 129.99 | -7.02% | 1,337 |
| Dec 12, 2025 | 142.11 | 145.64 | 135.70 | 139.81 | 139.81 | -3.78% | 5,477 |
| Dec 11, 2025 | 143.91 | 145.91 | 134.67 | 145.30 | 145.30 | 0.97% | 2,084 |
| Dec 10, 2025 | 154.00 | 154.00 | 143.62 | 143.91 | 143.91 | -6.45% | 6,391 |
| Dec 9, 2025 | 153.09 | 154.45 | 147.14 | 153.83 | 153.83 | 0.48% | 1,497 |
| Dec 8, 2025 | 156.42 | 159.32 | 148.46 | 153.09 | 153.09 | -1.15% | 688 |
| Dec 5, 2025 | 161.99 | 161.99 | 147.64 | 154.87 | 154.87 | -3.84% | 7,555 |
| Dec 4, 2025 | 136.45 | 161.05 | 135.69 | 161.05 | 161.05 | 16.83% | 6,859 |
| Dec 3, 2025 | 129.72 | 137.85 | 125.45 | 137.85 | 137.85 | 7.60% | 1,452 |
| Dec 2, 2025 | 128.01 | 133.16 | 126.00 | 128.11 | 128.11 | 0.87% | 13,278 |
| Dec 1, 2025 | 133.58 | 133.58 | 126.53 | 127.00 | 127.00 | -6.84% | 4,597 |
| Nov 28, 2025 | 139.52 | 139.52 | 135.00 | 136.32 | 136.32 | -2.88% | 4,051 |
| Nov 27, 2025 | 140.00 | 145.40 | 140.00 | 140.36 | 140.36 | 1.55% | 141 |
| Nov 26, 2025 | 143.17 | 143.17 | 135.50 | 138.22 | 138.22 | -3.46% | 4,781 |