RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 385.00 | 388.00 | 374.95 | 374.95 | 374.95 | 1,817 |
| 2025-07-22 | 382.00 | 394.90 | 382.00 | 385.00 | 385.00 | 3,926 |
| 2025-07-21 | 367.00 | 386.00 | 367.00 | 382.00 | 382.00 | 2,647 |
| 2025-07-18 | 350.00 | 367.00 | 350.00 | 367.00 | 367.00 | 6,773 |
| 2025-07-17 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 338 |
| 2025-07-16 | 355.00 | 356.00 | 348.00 | 350.00 | 350.00 | 2,470 |
| 2025-07-15 | 358.90 | 358.90 | 346.20 | 355.00 | 355.00 | 317 |
| 2025-07-14 | 359.00 | 359.00 | 350.65 | 358.90 | 358.90 | 390 |
| 2025-07-11 | 355.50 | 360.00 | 355.00 | 359.00 | 359.00 | 2,938 |
| 2025-07-10 | 354.00 | 355.50 | 354.00 | 355.50 | 355.50 | 2,684 |
| 2025-07-09 | 355.00 | 357.50 | 350.00 | 354.00 | 354.00 | 5,347 |
| 2025-07-08 | 349.00 | 358.00 | 330.20 | 355.00 | 355.00 | 10,575 |
| 2025-07-07 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | 2,401 |
| 2025-07-04 | 338.00 | 350.00 | 330.00 | 350.00 | 350.00 | 3,971 |
| 2025-07-03 | 338.80 | 340.00 | 326.00 | 338.00 | 338.00 | 563 |
| 2025-07-02 | 339.90 | 339.90 | 321.55 | 338.80 | 338.80 | 1,487 |
| 2025-07-01 | 340.00 | 341.00 | 339.90 | 339.90 | 339.90 | 11 |
| 2025-06-30 | 332.50 | 340.00 | 320.00 | 340.00 | 340.00 | 2,824 |
| 2025-06-26 | 325.00 | 336.85 | 325.00 | 332.50 | 332.50 | 112 |
| 2025-06-25 | 325.00 | 333.90 | 325.00 | 325.00 | 325.00 | 240 |
| 2025-06-24 | 328.00 | 337.75 | 317.00 | 325.00 | 325.00 | 2,429 |
| 2025-06-23 | 329.00 | 329.00 | 311.00 | 328.00 | 328.00 | 229 |
| 2025-06-20 | 311.00 | 329.00 | 310.00 | 329.00 | 329.00 | 5,214 |
| 2025-06-19 | 327.60 | 327.60 | 307.00 | 311.00 | 311.00 | 1,947 |
| 2025-06-18 | 328.00 | 328.00 | 317.00 | 327.60 | 327.60 | 944 |
| 2025-06-17 | 325.00 | 328.90 | 325.00 | 328.00 | 328.00 | 1,785 |
| 2025-06-16 | 330.00 | 330.00 | 322.00 | 325.00 | 325.00 | 929 |
| 2025-06-13 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 10,722 |
| 2025-06-12 | 349.95 | 350.00 | 336.00 | 336.00 | 336.00 | 945 |
| 2025-06-11 | 349.00 | 350.00 | 345.00 | 349.95 | 349.95 | 499 |
| 2025-06-10 | 336.00 | 350.00 | 336.00 | 349.00 | 349.00 | 1,967 |
| 2025-06-06 | 359.00 | 359.00 | 336.00 | 336.00 | 336.00 | 10,917 |
| 2025-06-05 | 360.00 | 360.00 | 350.00 | 359.00 | 359.00 | 2,218 |
| 2025-06-04 | 340.00 | 360.00 | 335.00 | 360.00 | 360.00 | 11,216 |
| 2025-06-03 | 338.00 | 344.90 | 338.00 | 340.00 | 340.00 | 4,414 |
| 2025-06-02 | 337.00 | 344.00 | 337.00 | 338.00 | 338.00 | 705 |
| 2025-05-30 | 345.50 | 347.00 | 336.90 | 337.00 | 337.00 | 647 |
| 2025-05-29 | 346.90 | 348.00 | 344.00 | 345.50 | 345.50 | 550 |
| 2025-05-28 | 340.00 | 348.90 | 336.25 | 346.90 | 346.90 | 198 |
| 2025-05-27 | 345.00 | 354.00 | 340.00 | 340.00 | 340.00 | 2,006 |
| 2025-05-26 | 329.90 | 359.00 | 320.10 | 345.00 | 345.00 | 11,030 |
| 2025-05-23 | 316.00 | 329.90 | 312.05 | 329.90 | 329.90 | 16,893 |
| 2025-05-22 | 316.00 | 316.00 | 310.60 | 316.00 | 316.00 | 893 |
| 2025-05-21 | 315.00 | 317.90 | 311.00 | 316.00 | 316.00 | 1,710 |
| 2025-05-20 | 318.00 | 318.00 | 311.00 | 315.00 | 315.00 | 174 |
| 2025-05-19 | 318.00 | 319.00 | 310.00 | 318.00 | 318.00 | 1,284 |
| 2025-05-16 | 317.00 | 319.50 | 317.00 | 318.00 | 318.00 | 5,289 |
| 2025-05-15 | 316.00 | 319.50 | 316.00 | 317.00 | 317.00 | 1,959 |
| 2025-05-14 | 310.00 | 319.80 | 310.00 | 316.00 | 316.00 | 4,207 |
| 2025-05-13 | 302.00 | 316.00 | 300.50 | 310.00 | 310.00 | 23,901 |
| 2025-05-12 | 300.30 | 309.00 | 300.30 | 302.00 | 302.00 | 638 |
| 2025-05-09 | 302.10 | 310.00 | 300.30 | 300.30 | 300.30 | 8,969 |
| 2025-05-08 | 303.50 | 303.50 | 300.20 | 302.10 | 302.10 | 202 |
| 2025-05-07 | 303.00 | 305.00 | 300.10 | 303.50 | 303.50 | 1,751 |
| 2025-05-06 | 305.00 | 305.00 | 301.00 | 303.00 | 303.00 | 131 |
| 2025-05-05 | 304.00 | 305.00 | 302.00 | 305.00 | 305.00 | 57 |
| 2025-05-02 | 302.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1,024 |
| 2025-04-30 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | 635 |
| 2025-04-29 | 306.00 | 306.00 | 300.00 | 304.00 | 304.00 | 374 |
| 2025-04-28 | 305.00 | 306.90 | 296.00 | 306.00 | 306.00 | 2,727 |
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.