RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 314.10 | 319.00 | 312.00 | 315.10 | 315.10 | 1,630 |
| 2026-07-14 | 319.50 | 320.00 | 308.00 | 314.10 | 314.10 | 4,234 |
| 2026-07-13 | 325.00 | 329.00 | 318.00 | 319.50 | 319.50 | 2,036 |
| 2026-07-10 | 328.00 | 330.00 | 325.00 | 325.00 | 325.00 | 2,418 |
| 2026-07-09 | 329.20 | 329.20 | 326.00 | 328.00 | 328.00 | 3,336 |
| 2026-07-08 | 329.20 | 330.00 | 326.00 | 329.20 | 329.20 | 1,771 |
| 2026-07-07 | 335.00 | 335.00 | 329.00 | 329.20 | 329.20 | 715 |
| 2026-07-06 | 342.00 | 342.00 | 332.00 | 335.00 | 335.00 | 1,857 |
| 2026-07-03 | 333.00 | 342.00 | 328.10 | 342.00 | 342.00 | 10,032 |
| 2026-07-02 | 334.60 | 334.60 | 328.00 | 333.00 | 333.00 | 682 |
| 2026-07-01 | 336.90 | 336.90 | 329.00 | 334.60 | 334.60 | 661 |
| 2026-06-30 | 329.00 | 336.90 | 328.00 | 336.90 | 336.90 | 1,492 |
| 2026-06-29 | 334.90 | 334.90 | 329.00 | 329.00 | 329.00 | 853 |
| 2026-06-26 | 332.50 | 334.90 | 328.10 | 334.90 | 334.90 | 25,334 |
| 2026-06-25 | 333.00 | 333.00 | 328.00 | 332.50 | 332.50 | 16,713 |
| 2026-06-24 | 333.95 | 333.95 | 328.00 | 333.00 | 333.00 | 2,430 |
| 2026-06-23 | 329.15 | 335.00 | 328.00 | 333.95 | 333.95 | 893 |
| 2026-06-22 | 337.00 | 337.00 | 327.00 | 329.15 | 329.15 | 1,311 |
| 2026-06-19 | 340.00 | 343.00 | 326.20 | 337.00 | 337.00 | 5,212 |
| 2026-06-18 | 340.00 | 340.00 | 335.00 | 340.00 | 340.00 | 2,086 |
| 2026-06-16 | 343.00 | 345.00 | 334.00 | 340.00 | 340.00 | 34,363 |
| 2026-06-15 | 328.00 | 349.00 | 328.00 | 343.00 | 343.00 | 2,109 |
| 2026-06-12 | 320.10 | 339.00 | 320.10 | 328.00 | 328.00 | 2,971 |
| 2026-06-11 | 329.00 | 330.50 | 320.10 | 320.10 | 320.10 | 2,473 |
| 2026-06-10 | 336.00 | 336.00 | 326.10 | 329.00 | 329.00 | 4,949 |
| 2026-06-09 | 335.00 | 336.00 | 332.50 | 336.00 | 336.00 | 6,290 |
| 2026-06-08 | 337.00 | 338.00 | 328.10 | 335.00 | 335.00 | 6,642 |
| 2026-06-05 | 335.00 | 344.00 | 328.20 | 337.00 | 337.00 | 1,922 |
| 2026-06-04 | 332.00 | 335.00 | 326.30 | 335.00 | 335.00 | 1,221 |
| 2026-06-03 | 332.00 | 335.00 | 326.30 | 332.00 | 332.00 | 1,596 |
| 2026-06-02 | 344.90 | 344.90 | 327.20 | 332.00 | 332.00 | 1,098 |
| 2026-06-01 | 334.00 | 344.90 | 326.30 | 344.90 | 344.90 | 2,368 |
| 2026-05-26 | 332.10 | 339.00 | 327.10 | 334.00 | 334.00 | 1,355 |
| 2026-05-25 | 326.00 | 344.85 | 326.00 | 332.10 | 332.10 | 14,824 |
| 2026-05-22 | 320.00 | 326.00 | 318.00 | 326.00 | 326.00 | 1,844 |
| 2026-05-21 | 319.00 | 323.90 | 318.00 | 320.00 | 320.00 | 3,321 |
| 2026-05-20 | 325.00 | 326.00 | 315.10 | 319.00 | 319.00 | 4,172 |
| 2026-05-19 | 322.50 | 332.75 | 322.50 | 325.00 | 325.00 | 1,472 |
| 2026-05-18 | 328.90 | 328.90 | 321.00 | 322.50 | 322.50 | 2,675 |
| 2026-05-15 | 331.00 | 335.00 | 320.00 | 328.90 | 328.90 | 7,015 |
| 2026-05-14 | 330.00 | 335.00 | 324.00 | 331.00 | 331.00 | 2,702 |
| 2026-05-13 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 9,978 |
| 2026-05-12 | 344.90 | 344.90 | 332.00 | 340.00 | 340.00 | 7,899 |
| 2026-05-11 | 350.00 | 350.00 | 332.00 | 344.90 | 344.90 | 7,777 |
| 2026-05-08 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | 2,259 |
| 2026-05-07 | 350.00 | 355.00 | 345.00 | 350.00 | 350.00 | 3,927 |
| 2026-05-06 | 349.80 | 358.90 | 346.00 | 350.00 | 350.00 | 30,246 |
| 2026-05-05 | 348.60 | 349.80 | 341.05 | 349.80 | 349.80 | 9,690 |
| 2026-05-04 | 352.00 | 355.00 | 345.00 | 348.60 | 348.60 | 10,509 |
| 2026-04-30 | 352.00 | 352.00 | 335.00 | 352.00 | 352.00 | 5,956 |
| 2026-04-29 | 354.00 | 358.90 | 343.30 | 352.00 | 352.00 | 2,610 |
| 2026-04-28 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | 8,244 |
| 2026-04-27 | 367.00 | 367.00 | 355.25 | 360.00 | 360.00 | 2,325 |
| 2026-04-24 | 360.00 | 367.00 | 355.00 | 367.00 | 367.00 | 42,946 |
| 2026-04-23 | 360.00 | 369.00 | 360.00 | 360.00 | 360.00 | 23,048 |
| 2026-04-22 | 345.50 | 371.00 | 345.50 | 360.00 | 360.00 | 128,455 |
| 2026-04-21 | 353.00 | 353.00 | 342.10 | 345.50 | 345.50 | 13,822 |
| 2026-04-20 | 355.00 | 355.00 | 340.00 | 353.00 | 353.00 | 28,332 |
| 2026-04-17 | 343.00 | 357.00 | 335.00 | 355.00 | 355.00 | 75,960 |
| 2026-04-16 | 340.00 | 343.00 | 336.40 | 343.00 | 343.00 | 6,529 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.