RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 335.00 | 342.00 | 330.00 | 340.00 | 340.00 | 18,551 |
| 2026-04-14 | 322.00 | 335.00 | 320.55 | 335.00 | 335.00 | 7,445 |
| 2026-04-13 | 332.50 | 332.50 | 317.60 | 322.00 | 322.00 | 3,797 |
| 2026-04-10 | 330.00 | 336.50 | 328.20 | 332.50 | 332.50 | 14,530 |
| 2026-04-09 | 330.00 | 330.00 | 317.00 | 330.00 | 330.00 | 15,858 |
| 2026-04-08 | 310.00 | 330.00 | 310.00 | 330.00 | 330.00 | 35,178 |
| 2026-04-07 | 316.00 | 319.00 | 310.00 | 310.00 | 310.00 | 3,355 |
| 2026-04-06 | 324.50 | 324.50 | 316.00 | 316.00 | 316.00 | 2,956 |
| 2026-04-03 | 310.00 | 325.00 | 310.00 | 324.50 | 324.50 | 37,549 |
| 2026-04-02 | 314.00 | 314.00 | 307.05 | 310.00 | 310.00 | 6,187 |
| 2026-04-01 | 302.00 | 315.00 | 302.00 | 314.00 | 314.00 | 12,558 |
| 2026-03-31 | 309.50 | 309.50 | 299.10 | 302.00 | 302.00 | 11,117 |
| 2026-03-30 | 315.00 | 315.00 | 305.00 | 309.50 | 309.50 | 2,001 |
| 2026-03-27 | 309.00 | 315.00 | 303.00 | 315.00 | 315.00 | 4,117 |
| 2026-03-26 | 310.00 | 318.00 | 308.00 | 309.00 | 309.00 | 13,245 |
| 2026-03-25 | 306.00 | 310.00 | 302.00 | 310.00 | 310.00 | 4,338 |
| 2026-03-24 | 306.20 | 310.00 | 303.00 | 306.00 | 306.00 | 3,524 |
| 2026-03-19 | 310.00 | 310.00 | 303.00 | 306.20 | 306.20 | 1,717 |
| 2026-03-18 | 300.00 | 310.00 | 300.00 | 310.00 | 310.00 | 3,798 |
| 2026-03-17 | 301.00 | 302.85 | 296.15 | 300.00 | 300.00 | 13,871 |
| 2026-03-16 | 296.00 | 303.00 | 296.00 | 301.00 | 301.00 | 7,265 |
| 2026-03-13 | 304.90 | 305.00 | 296.00 | 296.00 | 296.00 | 13,765 |
| 2026-03-12 | 304.90 | 306.00 | 302.00 | 304.90 | 304.90 | 2,483 |
| 2026-03-11 | 305.00 | 305.00 | 300.00 | 304.90 | 304.90 | 6,341 |
| 2026-03-10 | 298.10 | 311.00 | 298.10 | 305.00 | 305.00 | 11,901 |
| 2026-03-09 | 303.00 | 303.00 | 297.10 | 298.10 | 298.10 | 8,558 |
| 2026-03-06 | 305.00 | 310.00 | 301.05 | 303.00 | 303.00 | 8,231 |
| 2026-03-05 | 300.00 | 309.70 | 300.00 | 305.00 | 305.00 | 8,348 |
| 2026-03-04 | 290.10 | 309.80 | 290.10 | 300.00 | 300.00 | 11,075 |
| 2026-03-03 | 306.00 | 313.00 | 290.00 | 290.10 | 290.10 | 34,163 |
| 2026-03-02 | 336.00 | 336.00 | 305.00 | 306.00 | 306.00 | 21,842 |
| 2026-02-27 | 330.00 | 336.00 | 329.00 | 336.00 | 336.00 | 12,876 |
| 2026-02-26 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 15,725 |
| 2026-02-25 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 12,324 |
| 2026-02-24 | 336.50 | 337.50 | 332.00 | 334.00 | 334.00 | 8,156 |
| 2026-02-23 | 345.00 | 345.00 | 336.15 | 336.50 | 336.50 | 8,429 |
| 2026-02-20 | 336.55 | 345.00 | 335.00 | 345.00 | 345.00 | 9,522 |
| 2026-02-19 | 340.00 | 345.00 | 335.10 | 336.55 | 336.55 | 8,336 |
| 2026-02-18 | 345.00 | 349.50 | 340.00 | 340.00 | 340.00 | 19,766 |
| 2026-02-17 | 350.20 | 350.20 | 341.00 | 345.00 | 345.00 | 23,377 |
| 2026-02-16 | 359.95 | 359.95 | 350.00 | 350.20 | 350.20 | 63,644 |
| 2026-02-13 | 360.00 | 362.00 | 355.00 | 359.95 | 359.95 | 46,312 |
| 2026-02-12 | 348.70 | 360.00 | 348.70 | 360.00 | 360.00 | 75,123 |
| 2026-02-11 | 351.05 | 351.05 | 330.10 | 348.70 | 348.70 | 199,661 |
| 2026-02-10 | 390.00 | 390.00 | 351.05 | 351.05 | 351.05 | 54,476 |
| 2026-02-09 | 370.00 | 395.00 | 370.00 | 390.00 | 390.00 | 3,819 |
| 2026-02-06 | 375.00 | 388.50 | 370.00 | 370.00 | 370.00 | 6,764 |
| 2026-02-05 | 370.00 | 396.50 | 370.00 | 375.00 | 375.00 | 19,601 |
| 2026-02-04 | 375.00 | 375.00 | 366.00 | 370.00 | 370.00 | 1,336 |
| 2026-02-03 | 374.05 | 375.00 | 374.05 | 375.00 | 375.00 | 550 |
| 2026-02-02 | 375.00 | 389.00 | 374.00 | 374.05 | 374.05 | 21,673 |
| 2026-01-30 | 378.95 | 379.00 | 365.00 | 375.00 | 375.00 | 7,447 |
| 2026-01-29 | 381.00 | 385.00 | 360.00 | 378.95 | 378.95 | 22,824 |
| 2026-01-28 | 380.00 | 390.00 | 380.00 | 381.00 | 381.00 | 1,762 |
| 2026-01-27 | 391.00 | 402.00 | 380.00 | 380.00 | 380.00 | 5,278 |
| 2026-01-26 | 402.00 | 409.00 | 390.00 | 391.00 | 391.00 | 2,959 |
| 2026-01-23 | 409.00 | 410.00 | 402.00 | 402.00 | 402.00 | 16,414 |
| 2026-01-22 | 405.00 | 410.70 | 405.00 | 409.00 | 409.00 | 2,151 |
| 2026-01-21 | 406.10 | 411.00 | 405.00 | 405.00 | 405.00 | 2,081 |
| 2026-01-20 | 405.10 | 412.00 | 405.10 | 406.10 | 406.10 | 1,186 |
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.