RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 277.00 | 283.00 | 272.00 | 274.00 | 274.00 | 11,198 |
| 2025-01-28 | 280.00 | 283.70 | 277.00 | 277.00 | 277.00 | 1,240 |
| 2025-01-27 | 277.00 | 283.75 | 275.00 | 280.00 | 280.00 | 4,621 |
| 2025-01-24 | 273.00 | 285.00 | 273.00 | 277.00 | 277.00 | 63,033 |
| 2025-01-23 | 256.00 | 273.95 | 255.00 | 273.00 | 273.00 | 38,511 |
| 2025-01-22 | 250.00 | 256.00 | 246.00 | 256.00 | 256.00 | 2,890 |
| 2025-01-21 | 256.45 | 259.90 | 250.00 | 250.00 | 250.00 | 3,542 |
| 2025-01-20 | 247.00 | 261.00 | 247.00 | 256.45 | 256.45 | 76,703 |
| 2025-01-17 | 236.00 | 247.00 | 236.00 | 247.00 | 247.00 | 25,555 |
| 2025-01-16 | 233.20 | 236.90 | 232.00 | 236.00 | 236.00 | 1,400 |
| 2025-01-15 | 235.00 | 239.00 | 233.20 | 233.20 | 233.20 | 11,365 |
| 2025-01-13 | 237.00 | 240.00 | 235.00 | 235.00 | 235.00 | 529 |
| 2025-01-10 | 238.20 | 247.90 | 237.00 | 237.00 | 237.00 | 17,160 |
| 2025-01-09 | 235.00 | 244.00 | 235.00 | 238.20 | 238.20 | 21,945 |
| 2025-01-08 | 225.10 | 237.00 | 225.10 | 235.00 | 235.00 | 14,091 |
| 2025-01-07 | 229.50 | 230.00 | 225.10 | 225.10 | 225.10 | 1,529 |
| 2025-01-06 | 225.45 | 229.50 | 224.70 | 229.50 | 229.50 | 2,383 |
| 2025-01-03 | 224.50 | 230.00 | 224.50 | 225.45 | 225.45 | 5,414 |
| 2025-01-02 | 224.05 | 230.00 | 224.00 | 224.50 | 224.50 | 3,303 |
| 2024-12-31 | 227.00 | 228.00 | 222.10 | 224.05 | 224.05 | 1,994 |
| 2024-12-30 | 227.00 | 228.00 | 225.00 | 227.00 | 227.00 | 501 |
| 2024-12-27 | 228.50 | 228.50 | 223.60 | 227.00 | 227.00 | 422 |
| 2024-12-26 | 225.85 | 228.80 | 222.40 | 228.50 | 228.50 | 168 |
| 2024-12-25 | 223.00 | 225.85 | 222.10 | 225.85 | 225.85 | 85 |
| 2024-12-24 | 222.50 | 228.90 | 222.10 | 223.00 | 223.00 | 40 |
| 2024-12-23 | 225.05 | 225.05 | 220.15 | 222.50 | 222.50 | 516 |
| 2024-12-20 | 229.50 | 229.50 | 220.10 | 225.05 | 225.05 | 6,265 |
| 2024-12-19 | 232.90 | 232.90 | 225.00 | 229.50 | 229.50 | 9,779 |
| 2024-12-18 | 230.00 | 233.00 | 226.50 | 232.90 | 232.90 | 2,475 |
| 2024-12-17 | 232.00 | 235.80 | 228.00 | 230.00 | 230.00 | 1,772 |
| 2024-12-16 | 227.00 | 238.80 | 227.00 | 232.00 | 232.00 | 2,560 |
| 2024-12-13 | 230.00 | 232.00 | 227.00 | 227.00 | 227.00 | 28,593 |
| 2024-12-12 | 226.05 | 234.00 | 225.00 | 230.00 | 230.00 | 41,132 |
| 2024-12-11 | 225.10 | 236.00 | 225.10 | 226.05 | 226.05 | 17,535 |
| 2024-12-10 | 228.00 | 243.00 | 217.00 | 225.10 | 225.10 | 34,358 |
| 2024-12-09 | 209.05 | 228.50 | 209.05 | 228.00 | 228.00 | 15,064 |
| 2024-12-06 | 209.00 | 212.00 | 209.00 | 209.05 | 209.05 | 442 |
| 2024-12-05 | 213.00 | 213.00 | 209.00 | 209.00 | 209.00 | 772 |
| 2024-12-04 | 210.00 | 213.70 | 210.00 | 213.00 | 213.00 | 109 |
| 2024-12-03 | 209.00 | 213.85 | 209.00 | 210.00 | 210.00 | 37 |
| 2024-12-02 | 213.95 | 215.00 | 209.00 | 209.00 | 209.00 | 1,199 |
| 2024-11-29 | 214.00 | 215.00 | 209.55 | 213.95 | 213.95 | 1,329 |
| 2024-11-28 | 215.00 | 215.00 | 211.60 | 214.00 | 214.00 | 4,939 |
| 2024-11-27 | 215.00 | 216.00 | 214.00 | 215.00 | 215.00 | 193 |
| 2024-11-26 | 208.65 | 216.00 | 208.65 | 215.00 | 215.00 | 865 |
| 2024-11-25 | 214.00 | 215.00 | 208.65 | 208.65 | 208.65 | 559 |
| 2024-11-22 | 208.00 | 214.50 | 208.00 | 214.00 | 214.00 | 204 |
| 2024-11-21 | 208.00 | 214.90 | 208.00 | 208.00 | 208.00 | 36,774 |
| 2024-11-20 | 208.00 | 211.95 | 208.00 | 208.00 | 208.00 | 1,063 |
| 2024-11-19 | 208.00 | 213.95 | 208.00 | 208.00 | 208.00 | 7,393 |
| 2024-11-15 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 1,014 |
| 2024-11-14 | 209.55 | 213.90 | 208.00 | 208.00 | 208.00 | 4,029 |
| 2024-11-13 | 210.00 | 210.15 | 209.00 | 209.55 | 209.55 | 1,079 |
| 2024-11-12 | 212.05 | 217.95 | 210.00 | 210.00 | 210.00 | 2,307 |
| 2024-11-11 | 214.00 | 214.00 | 211.00 | 212.05 | 212.05 | 4,368 |
| 2024-11-08 | 218.95 | 218.95 | 210.00 | 214.00 | 214.00 | 4,449 |
| 2024-11-07 | 215.00 | 219.85 | 215.00 | 218.95 | 218.95 | 44 |
| 2024-11-05 | 215.00 | 215.00 | 209.15 | 215.00 | 215.00 | 9 |
| 2024-11-04 | 216.25 | 216.25 | 214.95 | 215.00 | 215.00 | 15 |
| 2024-11-01 | 208.00 | 216.25 | 208.00 | 216.25 | 216.25 | 498 |
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.