RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 304.95 | 305.00 | 304.95 | 305.00 | 305.00 | 523 |
| 2025-04-24 | 298.95 | 304.95 | 296.00 | 304.95 | 304.95 | 11,345 |
| 2025-04-23 | 298.95 | 299.00 | 291.00 | 298.95 | 298.95 | 4,365 |
| 2025-04-22 | 296.90 | 298.95 | 295.00 | 298.95 | 298.95 | 6,156 |
| 2025-04-21 | 290.10 | 298.00 | 290.00 | 296.90 | 296.90 | 36 |
| 2025-04-18 | 295.00 | 296.90 | 290.00 | 290.10 | 290.10 | 3,197 |
| 2025-04-17 | 298.00 | 298.00 | 290.00 | 295.00 | 295.00 | 5,721 |
| 2025-04-16 | 297.95 | 299.00 | 285.00 | 298.00 | 298.00 | 19,204 |
| 2025-04-15 | 280.00 | 297.95 | 280.00 | 297.95 | 297.95 | 262 |
| 2025-04-14 | 275.00 | 289.00 | 271.00 | 280.00 | 280.00 | 1,818 |
| 2025-04-11 | 275.00 | 289.00 | 270.00 | 275.00 | 275.00 | 4,522 |
| 2025-04-10 | 271.00 | 298.05 | 271.00 | 275.00 | 275.00 | 4,845 |
| 2025-04-09 | 280.15 | 284.00 | 270.00 | 271.00 | 271.00 | 41,608 |
| 2025-04-08 | 276.00 | 289.00 | 276.00 | 280.15 | 280.15 | 2,981 |
| 2025-04-07 | 292.05 | 292.05 | 272.00 | 276.00 | 276.00 | 11,742 |
| 2025-04-04 | 296.10 | 300.00 | 292.05 | 292.05 | 292.05 | 6,096 |
| 2025-04-03 | 301.00 | 302.95 | 295.00 | 296.10 | 296.10 | 1,089 |
| 2025-04-02 | 300.00 | 310.00 | 300.00 | 301.00 | 301.00 | 1,812 |
| 2025-03-28 | 312.00 | 315.00 | 300.00 | 300.00 | 300.00 | 13,607 |
| 2025-03-27 | 317.00 | 319.80 | 312.00 | 312.00 | 312.00 | 3,250 |
| 2025-03-26 | 320.05 | 324.95 | 310.00 | 317.00 | 317.00 | 3,971 |
| 2025-03-25 | 310.00 | 329.00 | 310.00 | 320.05 | 320.05 | 33,485 |
| 2025-03-24 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | 20,742 |
| 2025-03-21 | 310.00 | 311.00 | 308.00 | 310.00 | 310.00 | 8,118 |
| 2025-03-20 | 310.00 | 310.00 | 302.00 | 310.00 | 310.00 | 14,378 |
| 2025-03-19 | 300.00 | 313.00 | 300.00 | 310.00 | 310.00 | 32,917 |
| 2025-03-18 | 298.00 | 300.00 | 290.00 | 300.00 | 300.00 | 739 |
| 2025-03-17 | 300.00 | 306.00 | 290.00 | 298.00 | 298.00 | 88 |
| 2025-03-14 | 296.00 | 300.00 | 290.00 | 300.00 | 300.00 | 3,988 |
| 2025-03-13 | 296.00 | 296.00 | 286.00 | 296.00 | 296.00 | 316 |
| 2025-03-12 | 296.00 | 296.50 | 290.00 | 296.00 | 296.00 | 2,725 |
| 2025-03-11 | 304.00 | 304.00 | 295.00 | 296.00 | 296.00 | 160 |
| 2025-03-10 | 304.80 | 304.80 | 304.00 | 304.00 | 304.00 | 63 |
| 2025-03-07 | 285.00 | 304.80 | 284.00 | 304.80 | 304.80 | 1,355 |
| 2025-03-06 | 290.00 | 290.50 | 283.00 | 285.00 | 285.00 | 827 |
| 2025-03-05 | 285.00 | 295.95 | 285.00 | 290.00 | 290.00 | 168 |
| 2025-03-04 | 297.00 | 299.90 | 285.00 | 285.00 | 285.00 | 462 |
| 2025-03-03 | 280.00 | 297.45 | 280.00 | 297.00 | 297.00 | 166 |
| 2025-02-28 | 295.00 | 304.00 | 280.00 | 280.00 | 280.00 | 4,651 |
| 2025-02-27 | 309.90 | 309.90 | 295.00 | 295.00 | 295.00 | 5,936 |
| 2025-02-26 | 310.00 | 310.00 | 305.00 | 309.90 | 309.90 | 6,065 |
| 2025-02-25 | 299.90 | 316.00 | 299.90 | 310.00 | 310.00 | 17,898 |
| 2025-02-24 | 300.00 | 300.00 | 299.90 | 299.90 | 299.90 | 1,367 |
| 2025-02-21 | 298.50 | 304.75 | 295.00 | 300.00 | 300.00 | 24,535 |
| 2025-02-20 | 302.00 | 304.75 | 298.10 | 298.50 | 298.50 | 5,307 |
| 2025-02-19 | 303.50 | 305.00 | 296.10 | 302.00 | 302.00 | 1,630 |
| 2025-02-18 | 297.50 | 303.50 | 295.00 | 303.50 | 303.50 | 10,416 |
| 2025-02-17 | 300.00 | 306.75 | 293.40 | 297.50 | 297.50 | 1,641 |
| 2025-02-14 | 300.10 | 303.00 | 296.30 | 300.00 | 300.00 | 11,066 |
| 2025-02-13 | 300.00 | 304.95 | 300.00 | 300.10 | 300.10 | 8,132 |
| 2025-02-12 | 294.00 | 306.00 | 294.00 | 300.00 | 300.00 | 18,946 |
| 2025-02-11 | 310.00 | 318.95 | 294.00 | 294.00 | 294.00 | 8,472 |
| 2025-02-10 | 305.00 | 317.80 | 305.00 | 310.00 | 310.00 | 24,899 |
| 2025-02-07 | 292.90 | 305.90 | 290.10 | 305.00 | 305.00 | 53,166 |
| 2025-02-06 | 280.10 | 296.00 | 280.10 | 292.90 | 292.90 | 2,794 |
| 2025-02-05 | 280.00 | 285.00 | 276.50 | 280.10 | 280.10 | 6,132 |
| 2025-02-04 | 283.00 | 283.00 | 276.00 | 280.00 | 280.00 | 508 |
| 2025-02-03 | 276.00 | 289.00 | 276.00 | 283.00 | 283.00 | 617 |
| 2025-01-31 | 280.00 | 294.80 | 271.00 | 276.00 | 276.00 | 25,712 |
| 2025-01-30 | 274.00 | 280.00 | 272.50 | 280.00 | 280.00 | 13,821 |
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.