BMV · RGTI · stock
Rigetti Computing, Inc. (RGTI) stock price history
Every BMV trading session of Rigetti Computing, Inc. from Jan 8, 2025 to Sep 28, 2026: 433 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RGTI adjusted close, 2025 to 2026
- MX$1,039
- All time high, 2025
- MX$1,071
- 52 week high, MX$227.86 low
- 433
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RGTI key facts
- Rigetti Computing, Inc. (RGTI) closed at MX$287.50 on Sep 28, 2026 on BMV.
- RGTI's all time high close is MX$1,039, set on Oct 14, 2025; its all time low close is MX$128.50 on Jan 13, 2025.
- RGTI's 52 week range is MX$227.86 to MX$1,071.
- RGTI returned -49.9% over the year to Sep 28, 2026.
- Since Jan 8, 2025 RGTI returned +29%, +16.0% a year compounded.
- RGTI's deepest drawdown was -78.1% from Oct 14, 2025 to Mar 30, 2026.
- DataCedar holds 433 daily sessions of RGTI history from Jan 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RGTI price chart, 2025 to 2026
RGTI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | -9.6% |
| 6 months | +19.4% |
| Year to date | -27.8% |
| 1 year | -49.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2025 | +29.2% |
| Compound annual growth, 1.7 years | +16.0% |
RGTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,039 on Oct 14, 2025
- All time low close
- MX$128.50 on Jan 13, 2025
- 52 week high
- MX$1,071 on Oct 14, 2025
- 52 week low
- MX$227.86 on Mar 30, 2026
- Deepest drawdown
- -78.1% from Oct 14, 2025 to Mar 30, 2026, not yet recovered
- Best single session
- +78.2% on Jan 15, 2025
- Worst single session
- -35.4% on Jan 13, 2025
- Volatility, 1 year annualised
- 99.9%
- Sessions closing higher, 1 year
- 47%
RGTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$399.00 | MX$481.00 | MX$227.86 | MX$287.50 | -27.9% | 882.7K | 186 |
| 2025 | MX$369.00 | MX$1,071 | MX$128.00 | MX$399.00 | n/a | 1.3M | 247 |
RGTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$287.50 | +8.5% |
| August 2026 | MX$265.01 | +1.3% |
| July 2026 | MX$261.53 | -23.1% |
| June 2026 | MX$340.00 | -22.9% |
| May 2026 | MX$441.07 | +44.8% |
| April 2026 | MX$304.60 | +22.8% |
| March 2026 | MX$248.00 | -22.5% |
| February 2026 | MX$320.00 | +1.6% |
| January 2026 | MX$315.00 | -21.1% |
| December 2025 | MX$399.00 | -14.6% |
| November 2025 | MX$467.00 | -43.4% |
| October 2025 | MX$824.37 | +52.7% |
About the RGTI data
Daily bars. 433 sessions from Jan 8, 2025 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RGTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
RGTI share price history
