RIMAC Seguros y Reaseguros S.A. (BVL:RIMSEGC1)
Peru · Delayed Price · Currency is PEN 1.150
+0.090 (8.49%)
At close: May 29, 2026
BVL:RIMSEGC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.49% | 9,135 |
| May 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,656 |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| May 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.71% | 496,575 |
| May 18, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.19% | 367,590 |
| May 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.36% | 100,000 |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 3,500 |
| May 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,600 |
| May 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20,000 |
| May 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 6 |
| May 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 50 |
| May 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 43,522 |
| Apr 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Apr 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 14,000 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | 19,017 |
| Apr 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.07% | - |
| Apr 10, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 2.61% | 5,000 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -4.17% | 20,000 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Apr 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -7.69% | 17,166 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | - |
| Mar 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 20,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -3.70% | 10,000 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | - |