RISMA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 300.00 | 300.00 | 296.15 | 300.00 | 300.00 | 719 |
| 2026-10-14 | 304.00 | 306.50 | 296.25 | 300.00 | 300.00 | 959 |
| 2026-10-13 | 296.00 | 304.00 | 290.65 | 304.00 | 304.00 | 1,690 |
| 2026-10-12 | 294.15 | 300.00 | 294.15 | 296.00 | 296.00 | 927 |
| 2026-10-09 | 300.00 | 305.00 | 292.00 | 294.15 | 294.15 | 1,024 |
| 2026-10-08 | 300.10 | 307.00 | 292.00 | 300.00 | 300.00 | 4,592 |
| 2026-10-07 | 298.10 | 305.00 | 298.10 | 300.10 | 300.10 | 537 |
| 2026-10-06 | 305.30 | 305.30 | 291.00 | 298.10 | 298.10 | 9,082 |
| 2026-10-05 | 301.00 | 310.00 | 301.00 | 305.30 | 305.30 | 2,829 |
| 2026-10-02 | 314.00 | 318.90 | 301.00 | 301.00 | 301.00 | 2,464 |
| 2026-10-01 | 319.95 | 319.95 | 310.50 | 314.00 | 314.00 | 1,678 |
| 2026-09-30 | 320.00 | 320.00 | 315.10 | 319.95 | 319.95 | 607 |
| 2026-09-29 | 316.10 | 320.00 | 315.00 | 320.00 | 320.00 | 575 |
| 2026-09-28 | 320.00 | 320.00 | 316.00 | 316.10 | 316.10 | 999 |
| 2026-09-25 | 320.00 | 321.00 | 315.20 | 320.00 | 320.00 | 7,203 |
| 2026-09-24 | 322.20 | 326.00 | 320.00 | 320.00 | 320.00 | 4,995 |
| 2026-09-23 | 325.00 | 325.00 | 322.00 | 322.20 | 322.20 | 2,938 |
| 2026-09-22 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 3,303 |
| 2026-09-21 | 317.50 | 320.50 | 315.20 | 320.00 | 320.00 | 2,396 |
| 2026-09-18 | 320.05 | 324.00 | 316.00 | 317.50 | 317.50 | 28,054 |
| 2026-09-17 | 320.05 | 320.05 | 320.05 | 320.05 | 320.05 | 0 |
| 2026-09-16 | 320.00 | 320.05 | 315.50 | 320.05 | 320.05 | 2,413 |
| 2026-09-15 | 321.00 | 321.00 | 316.15 | 320.00 | 320.00 | 48,319 |
| 2026-09-14 | 325.00 | 326.00 | 320.00 | 321.00 | 321.00 | 1,238 |
| 2026-09-11 | 326.00 | 326.00 | 320.00 | 325.00 | 325.00 | 14,159 |
| 2026-09-10 | 321.00 | 328.00 | 320.00 | 326.00 | 326.00 | 2,296 |
| 2026-09-09 | 320.00 | 326.00 | 318.10 | 321.00 | 321.00 | 23,593 |
| 2026-09-08 | 318.60 | 324.00 | 318.00 | 320.00 | 320.00 | 2,543 |
| 2026-09-07 | 317.00 | 325.00 | 317.00 | 318.60 | 318.60 | 1,288 |
| 2026-09-04 | 318.00 | 319.00 | 316.15 | 317.00 | 317.00 | 602 |
| 2026-09-03 | 317.00 | 319.00 | 317.00 | 318.00 | 318.00 | 967 |
| 2026-09-02 | 318.10 | 320.00 | 316.15 | 317.00 | 317.00 | 762 |
| 2026-09-01 | 320.00 | 324.00 | 317.00 | 318.10 | 318.10 | 2,704 |
| 2026-08-31 | 325.00 | 330.00 | 320.00 | 320.00 | 320.00 | 18,892 |
| 2026-08-28 | 327.00 | 330.00 | 325.00 | 325.00 | 325.00 | 5,618 |
| 2026-08-27 | 326.30 | 333.95 | 325.20 | 327.00 | 327.00 | 13,801 |
| 2026-08-24 | 327.00 | 332.00 | 321.10 | 326.30 | 326.30 | 2,032 |
| 2026-08-19 | 330.00 | 331.00 | 320.00 | 327.00 | 327.00 | 7,340 |
| 2026-08-18 | 330.00 | 333.50 | 329.00 | 330.00 | 330.00 | 2,027 |
| 2026-08-17 | 331.00 | 334.00 | 330.00 | 330.00 | 330.00 | 1,330 |
| 2026-08-13 | 332.50 | 333.00 | 330.00 | 331.00 | 331.00 | 1,402 |
| 2026-08-12 | 332.00 | 335.00 | 330.00 | 332.50 | 332.50 | 3,187 |
| 2026-08-11 | 330.15 | 334.95 | 329.00 | 332.00 | 332.00 | 3,376 |
| 2026-08-10 | 334.00 | 334.00 | 329.50 | 330.15 | 330.15 | 3,720 |
| 2026-08-07 | 325.00 | 344.00 | 325.00 | 334.00 | 334.00 | 8,539 |
| 2026-08-06 | 320.00 | 326.00 | 320.00 | 325.00 | 325.00 | 4,813 |
| 2026-08-05 | 320.00 | 323.50 | 320.00 | 320.00 | 320.00 | 2,317 |
| 2026-08-04 | 316.10 | 320.00 | 315.00 | 320.00 | 320.00 | 5,887 |
| 2026-08-03 | 315.60 | 319.00 | 315.50 | 316.10 | 316.10 | 845 |
| 2026-07-31 | 320.00 | 322.90 | 315.10 | 315.60 | 315.60 | 1,852 |
| 2026-07-29 | 320.00 | 323.00 | 316.00 | 320.00 | 320.00 | 8,360 |
| 2026-07-28 | 324.00 | 324.00 | 316.00 | 320.00 | 320.00 | 1,182 |
| 2026-07-27 | 323.00 | 326.50 | 323.00 | 324.00 | 324.00 | 1,585 |
| 2026-07-24 | 318.15 | 323.00 | 315.20 | 323.00 | 323.00 | 764 |
| 2026-07-23 | 309.00 | 324.90 | 309.00 | 318.15 | 318.15 | 2,815 |
| 2026-07-22 | 310.00 | 314.00 | 308.00 | 309.00 | 309.00 | 3,204 |
| 2026-07-21 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 4,776 |
| 2026-07-20 | 314.00 | 315.00 | 311.00 | 315.00 | 315.00 | 1,230 |
| 2026-07-17 | 315.10 | 318.00 | 313.10 | 314.00 | 314.00 | 11,645 |
| 2026-07-16 | 315.10 | 316.10 | 312.00 | 315.10 | 315.10 | 5,871 |
Page 1 of 21 · 1,239 trading daysOlder →
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.