RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 415.85 | 420.10 | 406.00 | 420.10 | 420.10 | 3,213 |
| 2025-10-21 | 419.90 | 419.90 | 415.00 | 415.85 | 415.85 | 637 |
| 2025-10-20 | 420.00 | 420.00 | 411.00 | 419.90 | 419.90 | 543 |
| 2025-10-17 | 405.00 | 420.00 | 400.00 | 420.00 | 420.00 | 2,357 |
| 2025-10-16 | 402.00 | 407.95 | 400.00 | 405.00 | 405.00 | 522 |
| 2025-10-15 | 408.90 | 408.90 | 387.00 | 402.00 | 402.00 | 740 |
| 2025-10-14 | 407.05 | 414.95 | 390.00 | 408.90 | 408.90 | 289 |
| 2025-10-13 | 415.00 | 415.00 | 407.05 | 407.05 | 407.05 | 22 |
| 2025-10-10 | 413.90 | 415.00 | 400.15 | 415.00 | 415.00 | 1,054 |
| 2025-10-09 | 405.20 | 414.95 | 405.20 | 413.90 | 413.90 | 232 |
| 2025-10-08 | 410.00 | 415.00 | 400.00 | 405.20 | 405.20 | 45,462 |
| 2025-10-07 | 410.00 | 413.00 | 410.00 | 410.00 | 410.00 | 14 |
| 2025-10-06 | 410.00 | 413.00 | 409.80 | 410.00 | 410.00 | 369 |
| 2025-10-03 | 390.00 | 410.00 | 390.00 | 410.00 | 410.00 | 2,588 |
| 2025-10-02 | 385.00 | 396.00 | 351.20 | 390.00 | 390.00 | 2,314 |
| 2025-10-01 | 409.95 | 409.95 | 382.50 | 385.00 | 385.00 | 1,607 |
| 2025-09-30 | 400.00 | 410.00 | 385.00 | 409.95 | 409.95 | 4,429 |
| 2025-09-29 | 390.00 | 409.00 | 390.00 | 400.00 | 400.00 | 10,448 |
| 2025-09-26 | 415.20 | 422.00 | 390.00 | 390.00 | 390.00 | 3,162 |
| 2025-09-25 | 428.00 | 428.00 | 415.20 | 415.20 | 415.20 | 158 |
| 2025-09-24 | 429.95 | 429.95 | 427.90 | 428.00 | 428.00 | 161 |
| 2025-09-23 | 429.00 | 431.00 | 424.10 | 429.95 | 429.95 | 6,593 |
| 2025-09-22 | 434.00 | 434.00 | 424.05 | 429.00 | 429.00 | 16,857 |
| 2025-09-19 | 424.00 | 434.00 | 420.00 | 434.00 | 434.00 | 3,815 |
| 2025-09-18 | 425.00 | 427.00 | 412.00 | 424.00 | 424.00 | 4,943 |
| 2025-09-17 | 415.00 | 425.00 | 407.00 | 425.00 | 425.00 | 176 |
| 2025-09-16 | 425.00 | 427.00 | 415.00 | 415.00 | 415.00 | 462 |
| 2025-09-15 | 428.00 | 434.95 | 422.00 | 425.00 | 425.00 | 650 |
| 2025-09-12 | 428.00 | 430.00 | 420.00 | 428.00 | 428.00 | 1,633 |
| 2025-09-11 | 428.00 | 428.00 | 424.10 | 428.00 | 428.00 | 91 |
| 2025-09-10 | 419.00 | 428.00 | 419.00 | 428.00 | 428.00 | 785 |
| 2025-09-09 | 425.00 | 426.95 | 419.00 | 419.00 | 419.00 | 443 |
| 2025-09-08 | 427.90 | 427.90 | 417.40 | 425.00 | 425.00 | 11,834 |
| 2025-09-04 | 420.00 | 428.00 | 420.00 | 427.90 | 427.90 | 1,547 |
| 2025-09-03 | 410.05 | 422.00 | 410.00 | 420.00 | 420.00 | 3,355 |
| 2025-09-02 | 398.00 | 410.05 | 398.00 | 410.05 | 410.05 | 3,533 |
| 2025-09-01 | 405.00 | 410.00 | 395.10 | 398.00 | 398.00 | 2,096 |
| 2025-08-29 | 405.00 | 415.00 | 401.25 | 405.00 | 405.00 | 335 |
| 2025-08-28 | 410.00 | 415.00 | 405.00 | 405.00 | 405.00 | 174 |
| 2025-08-27 | 415.00 | 418.00 | 405.00 | 410.00 | 410.00 | 323 |
| 2025-08-26 | 415.00 | 418.00 | 403.50 | 415.00 | 415.00 | 4,395 |
| 2025-08-25 | 395.15 | 415.00 | 385.00 | 415.00 | 415.00 | 5,188 |
| 2025-08-22 | 385.00 | 395.30 | 380.15 | 395.15 | 395.15 | 95 |
| 2025-08-19 | 388.05 | 398.90 | 380.05 | 385.00 | 385.00 | 1,107 |
| 2025-08-18 | 391.95 | 399.00 | 380.00 | 388.05 | 388.05 | 3,857 |
| 2025-08-15 | 392.00 | 393.90 | 381.00 | 391.95 | 391.95 | 360 |
| 2025-08-13 | 395.00 | 395.00 | 378.00 | 392.00 | 392.00 | 1,762 |
| 2025-08-12 | 373.00 | 399.00 | 373.00 | 395.00 | 395.00 | 2,239 |
| 2025-08-11 | 370.00 | 373.00 | 369.50 | 373.00 | 373.00 | 4,322 |
| 2025-08-08 | 365.00 | 372.90 | 365.00 | 370.00 | 370.00 | 2,134 |
| 2025-08-07 | 372.00 | 372.00 | 361.00 | 365.00 | 365.00 | 1,930 |
| 2025-08-06 | 373.00 | 373.00 | 370.50 | 372.00 | 372.00 | 413 |
| 2025-08-05 | 374.50 | 374.50 | 370.00 | 373.00 | 373.00 | 3,043 |
| 2025-08-04 | 375.00 | 375.00 | 370.00 | 374.50 | 374.50 | 1,152 |
| 2025-08-01 | 374.00 | 380.00 | 374.00 | 375.00 | 375.00 | 1,587 |
| 2025-07-31 | 374.00 | 380.00 | 372.00 | 374.00 | 374.00 | 3,115 |
| 2025-07-29 | 377.00 | 384.80 | 374.00 | 374.00 | 374.00 | 4,917 |
| 2025-07-28 | 374.90 | 380.00 | 374.90 | 377.00 | 377.00 | 2,122 |
| 2025-07-25 | 365.00 | 375.00 | 365.00 | 374.90 | 374.90 | 10,252 |
| 2025-07-24 | 374.95 | 375.00 | 365.00 | 365.00 | 365.00 | 709 |
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.