RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 405.00 | 413.00 | 405.00 | 405.10 | 405.10 | 17,403 |
| 2026-01-16 | 408.00 | 414.00 | 400.00 | 405.00 | 405.00 | 3,437 |
| 2026-01-15 | 400.00 | 415.00 | 400.00 | 408.00 | 408.00 | 6,885 |
| 2026-01-13 | 402.00 | 408.00 | 390.00 | 400.00 | 400.00 | 886 |
| 2026-01-12 | 400.00 | 409.85 | 400.00 | 402.00 | 402.00 | 1,699 |
| 2026-01-09 | 414.90 | 414.90 | 400.00 | 400.00 | 400.00 | 4,458 |
| 2026-01-08 | 399.00 | 420.00 | 399.00 | 414.90 | 414.90 | 5,686 |
| 2026-01-07 | 400.00 | 400.00 | 396.00 | 399.00 | 399.00 | 216 |
| 2026-01-06 | 390.00 | 402.00 | 390.00 | 400.00 | 400.00 | 3,112 |
| 2026-01-05 | 389.95 | 390.00 | 380.00 | 390.00 | 390.00 | 1,160 |
| 2026-01-02 | 370.00 | 390.00 | 370.00 | 389.95 | 389.95 | 1,382 |
| 2025-12-31 | 370.00 | 384.00 | 370.00 | 370.00 | 370.00 | 2,048 |
| 2025-12-30 | 360.00 | 385.00 | 360.00 | 370.00 | 370.00 | 3,793 |
| 2025-12-29 | 360.00 | 393.00 | 360.00 | 360.00 | 360.00 | 2,284 |
| 2025-12-26 | 390.00 | 393.00 | 360.00 | 360.00 | 360.00 | 117,785 |
| 2025-12-25 | 393.00 | 393.00 | 383.00 | 390.00 | 390.00 | 332 |
| 2025-12-24 | 390.00 | 395.00 | 382.00 | 393.00 | 393.00 | 340 |
| 2025-12-23 | 395.00 | 400.00 | 390.00 | 390.00 | 390.00 | 817 |
| 2025-12-22 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 896 |
| 2025-12-19 | 394.80 | 395.00 | 385.00 | 385.00 | 385.00 | 2,227 |
| 2025-12-18 | 390.00 | 394.80 | 390.00 | 394.80 | 394.80 | 593 |
| 2025-12-17 | 389.00 | 392.00 | 389.00 | 390.00 | 390.00 | 674 |
| 2025-12-16 | 390.00 | 394.90 | 389.00 | 389.00 | 389.00 | 143 |
| 2025-12-15 | 391.00 | 395.00 | 385.10 | 390.00 | 390.00 | 512 |
| 2025-12-12 | 385.25 | 394.00 | 385.25 | 391.00 | 391.00 | 267 |
| 2025-12-11 | 391.90 | 391.90 | 385.15 | 385.25 | 385.25 | 142 |
| 2025-12-10 | 386.00 | 392.85 | 385.00 | 391.90 | 391.90 | 14 |
| 2025-12-09 | 383.10 | 387.00 | 376.10 | 386.00 | 386.00 | 117 |
| 2025-12-08 | 383.00 | 394.90 | 375.10 | 383.10 | 383.10 | 187 |
| 2025-12-05 | 383.00 | 391.95 | 383.00 | 383.00 | 383.00 | 160 |
| 2025-12-04 | 383.05 | 392.00 | 383.00 | 383.00 | 383.00 | 327 |
| 2025-12-03 | 389.80 | 392.00 | 381.00 | 383.05 | 383.05 | 399 |
| 2025-12-02 | 380.10 | 390.00 | 380.10 | 389.80 | 389.80 | 20 |
| 2025-12-01 | 396.00 | 396.00 | 380.10 | 380.10 | 380.10 | 37 |
| 2025-11-28 | 385.20 | 396.00 | 385.00 | 396.00 | 396.00 | 1,698 |
| 2025-11-27 | 390.00 | 398.00 | 385.00 | 385.20 | 385.20 | 134 |
| 2025-11-26 | 389.90 | 390.00 | 385.00 | 390.00 | 390.00 | 505 |
| 2025-11-25 | 383.35 | 390.00 | 383.35 | 389.90 | 389.90 | 596 |
| 2025-11-24 | 385.00 | 385.00 | 370.00 | 383.35 | 383.35 | 29 |
| 2025-11-21 | 378.00 | 385.00 | 375.00 | 385.00 | 385.00 | 1,053 |
| 2025-11-20 | 372.10 | 394.00 | 361.60 | 378.00 | 378.00 | 200 |
| 2025-11-19 | 386.00 | 386.00 | 372.00 | 372.10 | 372.10 | 760 |
| 2025-11-17 | 388.00 | 397.90 | 386.00 | 386.00 | 386.00 | 773 |
| 2025-11-14 | 390.00 | 395.00 | 387.00 | 388.00 | 388.00 | 2,176 |
| 2025-11-13 | 399.00 | 399.00 | 390.00 | 390.00 | 390.00 | 659 |
| 2025-11-12 | 396.00 | 400.00 | 390.00 | 399.00 | 399.00 | 603 |
| 2025-11-11 | 410.90 | 410.90 | 396.00 | 396.00 | 396.00 | 716 |
| 2025-11-10 | 419.90 | 419.90 | 399.00 | 410.90 | 410.90 | 479 |
| 2025-11-07 | 390.05 | 419.90 | 390.05 | 419.90 | 419.90 | 4,232 |
| 2025-11-05 | 394.00 | 395.00 | 390.00 | 390.05 | 390.05 | 2,430 |
| 2025-11-04 | 419.00 | 419.00 | 389.80 | 394.00 | 394.00 | 11,161 |
| 2025-11-03 | 419.00 | 419.50 | 405.20 | 419.00 | 419.00 | 368 |
| 2025-10-31 | 414.00 | 419.00 | 409.00 | 419.00 | 419.00 | 2,335 |
| 2025-10-30 | 414.00 | 414.00 | 409.00 | 414.00 | 414.00 | 75 |
| 2025-10-29 | 415.00 | 415.00 | 406.00 | 414.00 | 414.00 | 66 |
| 2025-10-28 | 415.00 | 415.00 | 412.00 | 415.00 | 415.00 | 61 |
| 2025-10-27 | 415.00 | 415.05 | 415.00 | 415.00 | 415.00 | 1,617 |
| 2025-10-24 | 423.00 | 423.00 | 415.00 | 415.00 | 415.00 | 57 |
| 2025-10-23 | 420.10 | 423.00 | 410.00 | 423.00 | 423.00 | 11,086 |
| 2025-10-22 | 415.85 | 420.10 | 406.00 | 420.10 | 420.10 | 3,213 |
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.